Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/12/2019 51.50p 52.20p 50.25p 50.50p 89577
16/12/2019 51.50p 53.00p 50.90p 51.50p 117915
13/12/2019 50.00p 53.00p 50.00p 51.60p 453046
12/12/2019 51.00p 51.40p 50.00p 50.00p 38509
11/12/2019 51.00p 51.50p 50.50p 51.00p 79282
10/12/2019 50.00p 52.00p 48.50p 52.00p 196536
09/12/2019 50.00p 50.00p 48.48p 50.00p 132721
06/12/2019 50.00p 50.00p 48.65p 50.00p 5139
05/12/2019 50.00p 50.00p 48.65p 50.00p 1040
04/12/2019 50.00p 50.00p 48.65p 50.00p 11377
03/12/2019 50.00p 50.60p 48.26p 50.00p 142290
02/12/2019 50.00p 51.40p 49.01p 50.00p 73095
29/11/2019 50.00p 51.49p 49.01p 50.00p 9724
28/11/2019 49.00p 51.70p 48.75p 50.00p 17320
27/11/2019 49.00p 50.00p 48.10p 49.90p 108042
26/11/2019 49.00p 49.49p 48.50p 49.00p 60431
25/11/2019 49.00p 49.49p 48.50p 49.00p 19867
22/11/2019 48.00p 49.98p 48.00p 49.00p 182765
21/11/2019 48.50p 48.95p 47.20p 48.00p 78773
20/11/2019 50.50p 51.00p 48.00p 48.50p 214002
19/11/2019 51.50p 51.50p 50.16p 50.50p 64597
18/11/2019 53.00p 53.40p 51.10p 51.50p 353003
15/11/2019 53.00p 53.00p 51.00p 53.00p 197781
14/11/2019 53.00p 53.00p 52.00p 53.00p 49244
13/11/2019 53.00p 53.25p 52.25p 53.00p 194982
12/11/2019 53.00p 53.00p 52.85p 53.00p 52720
11/11/2019 53.00p 53.74p 52.20p 53.00p 82847
08/11/2019 53.00p 53.75p 52.30p 53.00p 57497
07/11/2019 53.00p 53.25p 52.10p 53.00p 41330
06/11/2019 53.00p 54.90p 52.50p 53.00p 117223
05/11/2019 53.50p 53.75p 52.40p 53.00p 33786
04/11/2019 53.00p 54.25p 52.03p 53.50p 248409
01/11/2019 51.50p 54.00p 51.50p 52.50p 310443
31/10/2019 58.00p 60.00p 49.10p 51.50p 1258790
30/10/2019 59.00p 60.60p 57.50p 59.00p 381241
29/10/2019 58.00p 60.70p 58.00p 59.00p 186968
28/10/2019 59.00p 60.00p 57.25p 58.00p 87792
25/10/2019 58.00p 61.11p 57.08p 59.00p 244892
24/10/2019 58.50p 59.25p 57.06p 58.00p 38235
23/10/2019 58.50p 61.00p 57.80p 59.00p 214617
22/10/2019 61.50p 61.50p 56.00p 58.50p 555895
21/10/2019 61.50p 64.00p 61.00p 61.50p 215114
18/10/2019 59.50p 63.00p 58.66p 61.60p 488393
17/10/2019 59.50p 60.40p 58.00p 59.50p 102542
16/10/2019 60.50p 60.80p 59.00p 59.50p 297437
15/10/2019 58.50p 61.92p 57.45p 60.50p 306159
14/10/2019 56.50p 59.70p 55.40p 58.50p 51508
11/10/2019 57.00p 57.94p 55.06p 56.50p 58952
10/10/2019 58.00p 58.60p 56.00p 57.00p 100333
09/10/2019 58.00p 59.60p 56.50p 58.00p 62938
08/10/2019 61.00p 62.00p 53.00p 58.00p 458045
07/10/2019 51.50p 61.44p 51.50p 60.50p 642372
04/10/2019 50.00p 52.70p 49.10p 51.50p 243217
03/10/2019 50.00p 50.84p 48.70p 50.00p 47069
02/10/2019 51.50p 51.60p 48.16p 50.00p 292932
01/10/2019 53.00p 53.25p 51.00p 51.50p 126553
30/09/2019 54.50p 54.60p 51.52p 53.00p 22579
27/09/2019 48.00p 57.00p 48.00p 54.50p 484722
26/09/2019 48.00p 52.00p 47.04p 48.00p 286366
25/09/2019 51.50p 51.70p 47.25p 48.00p 166581
24/09/2019 52.00p 52.00p 50.00p 51.50p 55235
23/09/2019 52.50p 54.50p 50.00p 52.00p 234532
20/09/2019 53.50p 53.50p 50.16p 51.50p 73935
19/09/2019 53.50p 53.90p 52.00p 53.50p 92999
18/09/2019 54.00p 54.84p 52.10p 53.50p 38918
17/09/2019 53.50p 55.92p 52.80p 54.00p 241429
16/09/2019 54.00p 56.00p 53.00p 53.50p 136882
13/09/2019 49.00p 57.00p 46.00p 57.00p 739293
12/09/2019 50.00p 51.00p 48.00p 49.00p 92513
11/09/2019 48.50p 52.00p 47.90p 50.50p 376372
10/09/2019 44.00p 49.90p 43.22p 48.50p 610728
09/09/2019 44.50p 45.12p 43.13p 44.00p 52712
06/09/2019 44.00p 45.55p 43.00p 44.50p 146710
05/09/2019 45.00p 45.40p 43.04p 44.00p 197708
04/09/2019 45.00p 45.75p 45.00p 45.00p 555
03/09/2019 43.00p 46.60p 42.04p 45.00p 188351
02/09/2019 47.50p 47.50p 42.06p 43.00p 250630
30/08/2019 48.50p 48.60p 46.00p 47.50p 88663
29/08/2019 49.00p 50.25p 47.00p 49.00p 289521
28/08/2019 53.00p 54.70p 45.00p 49.00p 695851
27/08/2019 51.00p 51.20p 50.04p 51.00p 236639
23/08/2019 52.50p 53.75p 50.30p 51.00p 245145
22/08/2019 55.00p 55.68p 51.30p 52.50p 193010
21/08/2019 56.00p 56.00p 53.40p 55.00p 88579
20/08/2019 56.50p 57.40p 55.00p 56.00p 58969
19/08/2019 57.50p 57.68p 55.00p 56.50p 88319
16/08/2019 58.00p 58.00p 56.00p 57.50p 108772
15/08/2019 54.50p 59.94p 53.00p 58.00p 415399
14/08/2019 57.50p 57.50p 53.95p 54.50p 106505
13/08/2019 60.00p 61.20p 55.50p 57.50p 466223
12/08/2019 49.50p 64.70p 49.41p 61.00p 759993
09/08/2019 48.50p 49.96p 48.50p 49.50p 136480
08/08/2019 50.50p 51.24p 47.06p 49.40p 686531
07/08/2019 49.50p 51.60p 48.92p 51.60p 549034
06/08/2019 52.50p 53.40p 46.30p 49.50p 1076162
05/08/2019 53.00p 55.00p 51.00p 52.50p 204764
02/08/2019 55.50p 56.44p 51.00p 53.00p 586117
01/08/2019 54.00p 56.94p 54.00p 55.50p 297734
31/07/2019 54.00p 57.65p 53.06p 54.00p 1209772
30/07/2019 50.00p 54.96p 50.00p 54.00p 1140479
29/07/2019 44.00p 53.65p 44.00p 50.00p 2696265
26/07/2019 41.25p 42.12p 41.00p 41.50p 309098
25/07/2019 40.50p 41.75p 40.50p 41.25p 557385
24/07/2019 40.50p 41.26p 40.16p 40.50p 821583
23/07/2019 41.50p 41.68p 40.05p 40.50p 921996
22/07/2019 41.00p 41.98p 40.61p 41.50p 1071657
19/07/2019 39.50p 41.35p 39.50p 41.00p 820249
18/07/2019 39.00p 39.98p 39.00p 39.50p 640148
17/07/2019 39.00p 40.50p 38.62p 39.00p 2146032
16/07/2019 37.50p 39.20p 37.31p 39.00p 726499
15/07/2019 38.25p 39.50p 36.99p 37.50p 981440
12/07/2019 34.00p 38.42p 34.00p 38.00p 1617155
11/07/2019 34.00p 34.40p 33.81p 34.00p 170154
10/07/2019 33.75p 34.88p 33.75p 34.00p 165788
09/07/2019 35.00p 35.50p 33.22p 33.75p 410797
08/07/2019 35.50p 35.50p 34.02p 34.50p 327601
05/07/2019 32.25p 35.50p 32.03p 35.50p 501507
04/07/2019 31.50p 32.80p 31.50p 32.25p 899493
03/07/2019 34.00p 34.50p 31.01p 31.50p 1351536
02/07/2019 35.25p 35.90p 33.13p 34.00p 1341759
01/07/2019 30.00p 35.90p 30.00p 35.25p 2473709
28/06/2019 30.00p 30.20p 29.55p 30.00p 330875
27/06/2019 29.50p 30.35p 29.10p 30.00p 686564
26/06/2019 29.50p 29.60p 29.25p 29.50p 735242
25/06/2019 29.50p 30.00p 29.15p 29.50p 98948
24/06/2019 29.25p 29.50p 29.11p 29.50p 890319
21/06/2019 29.25p 29.35p 29.01p 29.25p 40228
20/06/2019 29.25p 29.35p 29.00p 29.25p 99523
19/06/2019 29.50p 29.50p 28.60p 29.25p 502433
18/06/2019 29.60p 29.60p 29.00p 29.50p 154011
17/06/2019 29.85p 29.85p 29.20p 29.60p 1061767
14/06/2019 29.50p 29.88p 29.02p 29.85p 405741
13/06/2019 29.50p 30.77p 29.11p 29.50p 386568
12/06/2019 28.50p 29.98p 28.40p 29.50p 460503
11/06/2019 28.75p 28.80p 28.02p 28.50p 286435
10/06/2019 29.00p 29.25p 28.50p 28.75p 104723
07/06/2019 29.00p 29.25p 28.75p 29.00p 80479
06/06/2019 29.00p 29.20p 28.60p 29.00p 132711
05/06/2019 28.75p 29.00p 28.50p 29.00p 168553
04/06/2019 29.25p 29.25p 28.63p 28.75p 143947
03/06/2019 29.25p 29.32p 29.00p 29.25p 161228
31/05/2019 29.50p 29.50p 29.00p 29.25p 141223
30/05/2019 29.75p 29.75p 29.00p 29.50p 661277
29/05/2019 30.50p 30.80p 29.50p 29.75p 191968
28/05/2019 29.75p 29.90p 29.60p 29.75p 101375
24/05/2019 29.50p 29.80p 29.00p 29.75p 584194
23/05/2019 29.55p 29.60p 29.00p 29.50p 644833
22/05/2019 30.00p 30.00p 29.12p 29.55p 218301
21/05/2019 30.50p 30.50p 30.00p 30.00p 77934
20/05/2019 30.75p 30.75p 30.00p 30.50p 375524
17/05/2019 30.75p 31.00p 30.50p 30.75p 621112
16/05/2019 30.75p 30.88p 30.52p 30.75p 42421
15/05/2019 30.50p 30.97p 30.50p 30.50p 651606
14/05/2019 29.25p 30.75p 29.00p 30.50p 838709
13/05/2019 29.75p 29.80p 29.00p 29.25p 121127
10/05/2019 29.50p 29.95p 29.15p 29.75p 159461
09/05/2019 29.75p 30.00p 29.15p 29.50p 168447
08/05/2019 31.00p 31.00p 29.16p 29.75p 659962
07/05/2019 30.75p 31.48p 30.50p 31.00p 505110
03/05/2019 29.50p 30.80p 29.25p 30.75p 636685
02/05/2019 29.75p 30.00p 29.00p 29.50p 1417342
01/05/2019 30.25p 30.25p 29.50p 29.75p 344078
30/04/2019 30.25p 30.85p 29.62p 30.20p 468338
29/04/2019 29.75p 30.50p 28.50p 30.25p 1674766
26/04/2019 31.00p 31.00p 29.00p 29.25p 673722
25/04/2019 30.25p 31.00p 30.16p 31.00p 246412
24/04/2019 31.50p 31.50p 30.10p 30.25p 616251
23/04/2019 31.50p 32.00p 31.00p 31.50p 1543654
18/04/2019 31.50p 32.00p 31.00p 31.50p 723363
17/04/2019 30.50p 31.50p 30.50p 31.50p 557543
16/04/2019 29.75p 31.00p 29.75p 30.50p 1306457
15/04/2019 30.50p 30.68p 29.53p 29.70p 645564
12/04/2019 30.50p 31.00p 30.15p 30.50p 674345
11/04/2019 30.50p 30.75p 30.00p 30.25p 594155
10/04/2019 30.75p 30.89p 30.00p 30.00p 1104400
09/04/2019 31.75p 32.00p 30.00p 30.75p 627307
08/04/2019 33.25p 33.25p 31.25p 31.75p 965485
05/04/2019 33.75p 33.99p 33.00p 33.25p 751298
04/04/2019 33.75p 34.90p 33.50p 33.75p 1180149
03/04/2019 32.50p 35.00p 32.00p 33.50p 933692
02/04/2019 32.75p 33.00p 31.15p 32.50p 1323258
01/04/2019 30.00p 34.95p 30.00p 32.75p 1759031
29/03/2019 29.00p 31.00p 28.50p 31.00p 1980118
28/03/2019 30.00p 30.50p 28.25p 29.00p 1064833
27/03/2019 29.25p 30.50p 29.05p 30.00p 1130891
26/03/2019 29.00p 30.00p 28.90p 29.25p 465309
25/03/2019 29.50p 29.50p 28.10p 29.00p 328284
22/03/2019 30.25p 30.43p 29.00p 29.50p 978472
21/03/2019 30.50p 31.40p 29.50p 30.25p 907874
20/03/2019 29.25p 31.40p 29.12p 30.50p 2162550
19/03/2019 30.75p 31.00p 29.00p 29.25p 3369338
18/03/2019 34.25p 34.40p 29.33p 30.75p 3106036
15/03/2019 35.50p 36.40p 33.00p 33.75p 3230287
14/03/2019 35.00p 37.40p 33.67p 35.50p 3241485
13/03/2019 35.25p 35.50p 34.01p 34.80p 2177345
12/03/2019 36.25p 37.00p 33.10p 35.40p 5093654
11/03/2019 35.75p 38.00p 35.75p 36.25p 2767145
08/03/2019 38.15p 38.25p 34.00p 35.65p 5906874
07/03/2019 40.00p 40.50p 37.50p 38.05p 2952106
06/03/2019 41.25p 41.50p 38.56p 40.00p 5276843

*Close Price adjusted for both dividends and splits