Proactis Holdings (PHD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Proactis Holdings

Date Open High Low Close* Volume
04/04/2011 36.00p 37.02p 36.00p 36.00p 157634
01/04/2011 35.00p 36.97p 33.00p 35.00p 0
31/03/2011 35.50p 36.97p 33.00p 35.00p 13913
30/03/2011 35.50p 35.50p 33.00p 35.50p 0
29/03/2011 35.50p 35.50p 33.00p 35.50p 41636
28/03/2011 35.50p 37.47p 35.50p 35.50p 5000
25/03/2011 35.50p 35.50p 33.00p 35.50p 0
24/03/2011 35.50p 35.50p 33.00p 35.50p 8900
23/03/2011 35.75p 37.47p 34.49p 35.50p 16000
22/03/2011 35.75p 37.47p 34.49p 35.75p 14999
21/03/2011 35.75p 38.00p 33.25p 35.75p 0
18/03/2011 36.75p 38.00p 33.25p 35.75p 0
17/03/2011 35.75p 38.00p 33.25p 34.50p 20000
16/03/2011 34.50p 38.00p 34.50p 35.75p 18888
15/03/2011 34.50p 35.70p 34.50p 34.50p 21000
14/03/2011 37.00p 37.00p 34.00p 34.50p 24607
11/03/2011 37.00p 38.80p 34.00p 37.00p 8606
10/03/2011 37.00p 37.00p 34.12p 37.00p 300
09/03/2011 37.00p 37.96p 33.00p 37.00p 0
08/03/2011 37.00p 37.96p 33.00p 37.00p 0
07/03/2011 37.00p 37.96p 33.00p 37.00p 0
04/03/2011 37.00p 37.96p 33.00p 37.00p 0
03/03/2011 37.00p 37.96p 33.00p 37.00p 0
02/03/2011 37.50p 37.96p 33.00p 37.00p 23149
01/03/2011 37.50p 38.75p 37.50p 37.50p 516
28/02/2011 37.50p 38.50p 35.00p 37.50p 0
25/02/2011 36.50p 38.50p 35.00p 37.50p 0
24/02/2011 37.50p 37.50p 35.00p 37.50p 0
23/02/2011 37.50p 37.50p 35.00p 37.50p 6000
22/02/2011 37.50p 39.50p 35.00p 37.50p 10239
21/02/2011 37.50p 40.00p 37.50p 37.50p 345
18/02/2011 37.50p 37.50p 37.50p 37.50p 0
17/02/2011 37.50p 37.50p 35.00p 37.50p 0
16/02/2011 37.50p 37.50p 35.00p 37.50p 0
15/02/2011 37.50p 37.50p 35.00p 37.50p 857
14/02/2011 37.50p 40.00p 37.50p 37.50p 0
11/02/2011 40.00p 40.00p 37.50p 37.50p 7431
10/02/2011 39.50p 40.00p 35.00p 37.50p 18597
09/02/2011 41.30p 41.50p 38.50p 38.50p 4385
08/02/2011 38.50p 38.50p 35.00p 38.50p 0
07/02/2011 35.00p 38.50p 35.00p 38.50p 705
04/02/2011 38.60p 38.60p 38.30p 38.50p 20000
03/02/2011 38.50p 41.30p 38.00p 38.50p 0
02/02/2011 41.30p 41.30p 38.50p 38.50p 2500
01/02/2011 38.50p 38.50p 35.00p 38.50p 17762
31/01/2011 39.00p 41.50p 36.00p 38.50p 22045
28/01/2011 39.00p 39.00p 38.50p 39.00p 0
27/01/2011 39.00p 39.00p 38.50p 39.00p 0
26/01/2011 39.00p 42.00p 38.50p 39.00p 25000
25/01/2011 39.00p 40.00p 38.50p 39.00p 146000
24/01/2011 39.00p 40.74p 38.50p 39.00p 4000
21/01/2011 39.00p 39.00p 36.00p 39.00p 2700
20/01/2011 39.00p 40.02p 38.50p 39.00p 14893
19/01/2011 41.50p 41.50p 38.50p 39.00p 2500
18/01/2011 42.00p 44.00p 39.00p 41.50p 44350
17/01/2011 42.00p 44.34p 42.00p 42.00p 66093
14/01/2011 43.02p 43.02p 42.00p 42.00p 600
13/01/2011 40.26p 45.00p 39.00p 42.00p 60354
12/01/2011 43.00p 45.00p 42.00p 42.00p 167127
11/01/2011 43.00p 43.00p 41.00p 41.00p 18775
10/01/2011 40.00p 43.00p 40.00p 41.00p 9500
07/01/2011 38.00p 40.00p 38.00p 40.00p 13076
06/01/2011 38.00p 38.00p 36.50p 38.00p 0
05/01/2011 38.00p 38.00p 36.50p 38.00p 0
04/01/2011 39.00p 40.44p 39.00p 39.00p 6181
31/12/2010 39.00p 39.50p 39.00p 39.00p 0
30/12/2010 39.00p 39.00p 38.00p 39.00p 0
29/12/2010 39.00p 39.00p 38.50p 39.00p 0
24/12/2010 39.00p 39.00p 38.50p 39.00p 0
23/12/2010 39.00p 42.00p 38.50p 39.00p 4337
22/12/2010 39.00p 39.00p 38.50p 39.00p 0
21/12/2010 39.00p 40.44p 38.50p 39.00p 3721
20/12/2010 39.00p 39.00p 38.50p 39.00p 0
17/12/2010 39.00p 39.18p 36.00p 39.00p 7519
16/12/2010 39.00p 39.00p 36.00p 39.00p 1636
15/12/2010 39.00p 39.00p 38.50p 39.00p 0
14/12/2010 39.00p 39.00p 38.50p 39.00p 0
13/12/2010 39.00p 39.18p 39.00p 39.00p 6000
10/12/2010 39.00p 39.00p 38.50p 39.00p 0
09/12/2010 39.00p 42.00p 38.50p 39.00p 9500
08/12/2010 39.00p 42.00p 39.00p 39.00p 27762
07/12/2010 39.00p 39.00p 38.50p 39.00p 0
06/12/2010 39.00p 39.00p 38.50p 39.00p 7000
03/12/2010 39.00p 39.00p 38.50p 39.00p 0
02/12/2010 39.00p 39.00p 38.50p 39.00p 0
01/12/2010 39.50p 39.50p 36.00p 39.00p 2359
30/11/2010 40.50p 40.50p 38.00p 39.50p 2500
29/11/2010 40.50p 41.50p 40.50p 40.50p 0
26/11/2010 40.50p 40.50p 39.50p 40.50p 0
25/11/2010 40.50p 41.50p 40.50p 40.50p 0
24/11/2010 40.50p 41.50p 38.00p 40.50p 5000
23/11/2010 40.50p 41.50p 40.35p 40.50p 1940
22/11/2010 40.50p 41.50p 40.50p 40.50p 0
19/11/2010 40.50p 41.50p 40.50p 40.50p 0
18/11/2010 40.50p 41.50p 38.00p 40.50p 557
17/11/2010 40.50p 41.50p 40.50p 40.50p 0
16/11/2010 40.50p 41.50p 40.50p 40.50p 0
15/11/2010 41.00p 41.50p 38.00p 40.50p 16570
12/11/2010 41.00p 41.50p 41.00p 41.00p 0
11/11/2010 41.00p 41.50p 41.00p 41.00p 0
10/11/2010 41.00p 41.50p 41.00p 41.00p 0
09/11/2010 41.00p 44.00p 40.00p 41.00p 30000
08/11/2010 41.00p 45.00p 40.00p 41.00p 21000
05/11/2010 43.00p 43.50p 38.00p 41.00p 50408
04/11/2010 43.00p 43.50p 41.40p 43.00p 10000
03/11/2010 43.00p 43.50p 41.00p 43.00p 10000
02/11/2010 43.00p 43.50p 41.00p 43.00p 50000
01/11/2010 43.00p 43.50p 42.50p 43.00p 5000
29/10/2010 43.00p 43.50p 42.50p 43.00p 8000
28/10/2010 44.00p 45.00p 42.50p 43.00p 4400
27/10/2010 43.00p 45.00p 43.00p 43.00p 0
26/10/2010 43.00p 45.00p 43.00p 43.00p 30000
25/10/2010 43.00p 43.50p 42.50p 43.00p 0
22/10/2010 43.00p 43.50p 42.50p 43.00p 0
21/10/2010 42.50p 45.00p 41.50p 43.00p 34769
20/10/2010 42.50p 43.50p 42.50p 42.50p 15000
19/10/2010 37.00p 47.00p 37.00p 42.50p 33250
18/10/2010 36.50p 40.00p 36.50p 37.00p 9800
15/10/2010 36.50p 36.50p 36.50p 36.50p 0
14/10/2010 36.50p 36.50p 36.50p 36.50p 0
13/10/2010 36.50p 40.00p 33.70p 36.50p 9696
12/10/2010 35.50p 36.50p 35.50p 36.50p 0
11/10/2010 35.50p 38.00p 35.50p 35.50p 10000
08/10/2010 35.50p 36.50p 34.00p 35.50p 6000
07/10/2010 35.50p 36.50p 34.00p 35.50p 19
06/10/2010 35.50p 36.75p 35.50p 35.50p 2000
05/10/2010 35.50p 36.75p 33.00p 35.50p 28300
04/10/2010 35.50p 36.50p 35.50p 35.50p 0
01/10/2010 35.50p 36.50p 35.50p 35.50p 0
30/09/2010 35.50p 37.00p 35.50p 35.50p 4750
29/09/2010 36.50p 36.50p 34.40p 35.50p 10000
28/09/2010 34.00p 35.00p 33.00p 34.00p 16412
27/09/2010 35.00p 35.00p 31.50p 34.00p 8000
24/09/2010 35.00p 36.50p 33.00p 35.00p 4000
23/09/2010 35.00p 35.00p 33.50p 35.00p 0
22/09/2010 35.00p 36.50p 35.00p 35.00p 0
21/09/2010 35.00p 35.00p 33.50p 35.00p 0
20/09/2010 35.00p 35.00p 33.00p 35.00p 1880
17/09/2010 32.50p 36.50p 32.50p 35.00p 54000
16/09/2010 32.50p 34.25p 31.00p 32.50p 1417
15/09/2010 32.50p 34.25p 32.50p 33.50p 1417
14/09/2010 32.50p 33.50p 32.50p 32.50p 0
13/09/2010 33.50p 33.50p 30.00p 32.50p 11000
10/09/2010 33.50p 33.50p 33.50p 33.50p 0
09/09/2010 33.50p 33.50p 33.50p 33.50p 0
08/09/2010 33.50p 33.50p 33.50p 33.50p 0
07/09/2010 33.50p 35.95p 33.50p 33.50p 2500
06/09/2010 33.50p 33.50p 33.50p 33.50p 0
03/09/2010 33.50p 33.50p 33.50p 33.50p 0
02/09/2010 33.50p 33.50p 33.50p 33.50p 0
01/09/2010 33.50p 35.95p 33.50p 33.50p 1350
31/08/2010 33.50p 33.50p 33.00p 33.50p 0
27/08/2010 33.50p 35.95p 33.50p 33.50p 2500
26/08/2010 33.50p 33.50p 33.50p 33.50p 0
25/08/2010 33.50p 33.50p 33.50p 33.50p 0
24/08/2010 33.50p 33.50p 30.70p 33.50p 500
23/08/2010 33.50p 33.50p 33.50p 33.50p 0
20/08/2010 32.50p 33.50p 32.50p 33.50p 0
19/08/2010 32.50p 33.50p 32.50p 32.50p 0
18/08/2010 32.50p 33.50p 32.50p 32.50p 0
17/08/2010 32.50p 33.50p 32.50p 32.50p 0
16/08/2010 32.50p 35.00p 32.50p 32.50p 14900
13/08/2010 30.00p 34.25p 30.00p 32.50p 37700
12/08/2010 30.00p 30.00p 28.50p 30.00p 0
11/08/2010 30.00p 30.00p 28.50p 30.00p 0
10/08/2010 30.00p 31.50p 28.00p 30.00p 5253
09/08/2010 30.00p 30.00p 28.50p 30.00p 0
06/08/2010 30.00p 30.00p 28.50p 30.00p 2000
05/08/2010 30.00p 31.00p 30.00p 30.00p 0
04/08/2010 30.00p 30.00p 28.50p 30.00p 0
03/08/2010 30.00p 30.00p 28.50p 30.00p 0
02/08/2010 30.00p 30.00p 28.50p 30.00p 0
30/07/2010 30.00p 30.00p 28.50p 30.00p 0
29/07/2010 30.00p 31.50p 30.00p 30.00p 20000
28/07/2010 30.00p 30.00p 28.50p 28.50p 0
27/07/2010 30.00p 30.00p 28.50p 30.00p 0
26/07/2010 30.00p 31.50p 30.00p 30.00p 0
23/07/2010 30.00p 31.50p 28.00p 30.00p 48000
22/07/2010 30.00p 31.50p 30.00p 30.00p 0
21/07/2010 30.00p 31.50p 30.00p 30.00p 0
20/07/2010 30.00p 31.00p 30.00p 30.00p 0
19/07/2010 30.00p 31.50p 30.00p 30.00p 0
16/07/2010 30.00p 30.00p 28.50p 30.00p 0
15/07/2010 30.00p 30.00p 28.50p 30.00p 0
14/07/2010 30.00p 31.50p 30.00p 30.00p 0
13/07/2010 30.00p 31.50p 30.00p 30.00p 0
12/07/2010 30.00p 31.50p 30.00p 30.00p 0
09/07/2010 30.00p 31.50p 28.40p 30.00p 10000
08/07/2010 30.00p 30.00p 28.50p 30.00p 0
07/07/2010 30.00p 31.50p 30.00p 30.00p 0
06/07/2010 30.00p 30.00p 28.50p 30.00p 0
05/07/2010 30.00p 30.00p 28.50p 30.00p 0
02/07/2010 30.00p 30.00p 28.00p 30.00p 26005
01/07/2010 30.00p 30.00p 28.50p 30.00p 0
30/06/2010 30.00p 31.00p 28.50p 30.00p 11500
29/06/2010 27.50p 30.00p 27.50p 30.00p 26804
28/06/2010 31.00p 31.00p 25.00p 27.50p 30784
25/06/2010 32.50p 32.50p 30.00p 31.00p 5000
24/06/2010 32.50p 32.50p 30.00p 32.50p 10000
23/06/2010 32.50p 33.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits