Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/05/2018 121.00p 125.00p 117.50p 121.00p 288369
21/05/2018 121.00p 122.00p 117.40p 120.00p 49277
18/05/2018 121.00p 123.90p 119.50p 121.00p 80424
17/05/2018 116.00p 123.00p 114.86p 121.00p 140178
16/05/2018 114.50p 119.00p 112.00p 116.00p 73859
15/05/2018 114.50p 115.95p 112.30p 114.50p 33814
14/05/2018 113.50p 116.95p 110.00p 114.50p 132408
11/05/2018 113.50p 115.90p 110.00p 113.50p 120298
10/05/2018 107.00p 118.00p 107.00p 113.50p 160881
09/05/2018 107.00p 108.80p 105.10p 107.00p 21923
08/05/2018 106.00p 109.00p 105.00p 107.00p 136795
04/05/2018 101.50p 107.00p 93.00p 105.50p 1161014
03/05/2018 107.50p 107.50p 98.13p 101.50p 498388
02/05/2018 109.00p 109.00p 105.00p 107.50p 571562
01/05/2018 109.00p 110.00p 108.00p 109.00p 436583
30/04/2018 109.00p 109.50p 108.00p 109.00p 297389
27/04/2018 108.50p 110.00p 107.00p 109.00p 240251
26/04/2018 117.50p 118.00p 107.80p 111.00p 375711
25/04/2018 111.00p 120.00p 100.50p 116.00p 713670
24/04/2018 167.50p 168.50p 95.00p 111.00p 3439218
23/04/2018 190.00p 190.00p 187.75p 190.00p 63644
20/04/2018 190.00p 190.30p 190.00p 190.00p 108300
19/04/2018 190.00p 190.00p 185.00p 190.00p 21280
18/04/2018 190.00p 191.00p 187.51p 190.00p 33465
17/04/2018 187.50p 191.00p 187.50p 190.00p 55841
16/04/2018 187.50p 190.00p 186.65p 187.50p 69162
13/04/2018 187.50p 188.99p 186.50p 187.50p 12566
12/04/2018 190.00p 190.00p 187.50p 187.50p 21000
11/04/2018 190.00p 195.00p 190.00p 190.00p 15517
10/04/2018 190.00p 190.00p 187.25p 190.00p 32643
09/04/2018 190.00p 195.00p 190.00p 190.00p 4491
06/04/2018 190.00p 190.00p 185.00p 190.00p 73912
05/04/2018 190.00p 195.00p 185.50p 190.00p 95347
04/04/2018 190.00p 194.00p 186.00p 190.00p 30055
03/04/2018 195.00p 197.00p 185.00p 190.00p 31545
29/03/2018 195.00p 198.50p 190.00p 195.00p 18480
28/03/2018 197.50p 199.00p 193.00p 195.00p 45678
27/03/2018 195.00p 202.00p 195.00p 197.50p 28004
26/03/2018 188.50p 200.00p 185.00p 195.00p 44562
23/03/2018 193.50p 193.50p 182.00p 188.50p 70674
22/03/2018 194.50p 196.50p 192.00p 193.50p 18543
21/03/2018 190.00p 197.00p 187.50p 194.50p 102821
20/03/2018 193.50p 193.80p 187.00p 190.00p 241581
19/03/2018 203.50p 203.50p 191.00p 193.50p 71829
16/03/2018 205.00p 205.75p 197.00p 203.50p 38464
15/03/2018 196.00p 205.90p 196.00p 205.00p 46283
14/03/2018 205.00p 205.00p 195.00p 196.00p 27662
13/03/2018 206.00p 210.00p 190.00p 205.00p 1753345
12/03/2018 190.00p 208.38p 190.00p 206.00p 202905
09/03/2018 187.00p 190.00p 184.00p 186.50p 81037
08/03/2018 184.50p 187.00p 184.50p 187.00p 21976
07/03/2018 184.00p 185.00p 183.00p 184.50p 38610
06/03/2018 185.50p 186.00p 183.00p 184.00p 35658
05/03/2018 187.50p 187.50p 185.00p 185.50p 29818
02/03/2018 187.50p 187.50p 187.40p 187.50p 8178
01/03/2018 191.50p 191.50p 185.00p 187.50p 22733
28/02/2018 191.50p 191.50p 188.00p 191.50p 13583
27/02/2018 191.00p 193.00p 187.00p 191.50p 74809
26/02/2018 187.50p 191.20p 187.50p 190.00p 19379
23/02/2018 192.00p 192.00p 185.11p 190.00p 43352
22/02/2018 192.50p 192.50p 190.00p 192.00p 16338
21/02/2018 192.00p 195.00p 191.00p 192.50p 44327
20/02/2018 190.00p 192.00p 189.00p 192.00p 9520
19/02/2018 190.50p 192.00p 188.11p 190.00p 26700
16/02/2018 182.50p 192.00p 182.50p 190.50p 81074
15/02/2018 179.00p 185.00p 179.00p 182.50p 45425
14/02/2018 177.50p 182.00p 175.00p 178.00p 189532
13/02/2018 181.50p 185.00p 176.00p 177.50p 81397
12/02/2018 178.00p 185.00p 177.80p 181.50p 299831
09/02/2018 170.00p 171.95p 169.00p 170.00p 36376
08/02/2018 170.00p 171.90p 169.00p 170.00p 53159
07/02/2018 170.00p 172.00p 168.50p 170.00p 52710
06/02/2018 163.50p 171.00p 162.00p 170.00p 69370
05/02/2018 182.50p 182.50p 169.00p 172.50p 84201
02/02/2018 182.50p 182.50p 181.00p 182.50p 762992
01/02/2018 182.50p 185.00p 181.75p 182.50p 10753
31/01/2018 182.50p 184.00p 180.00p 182.50p 37316
30/01/2018 187.50p 188.00p 180.00p 182.50p 77243
29/01/2018 187.50p 189.00p 185.62p 187.50p 40240
26/01/2018 182.50p 190.00p 182.50p 187.50p 218708
25/01/2018 180.00p 185.00p 180.00p 182.50p 18468
24/01/2018 180.00p 184.50p 177.50p 180.00p 3697
23/01/2018 176.50p 183.95p 173.51p 180.00p 30944
22/01/2018 173.50p 179.92p 173.50p 176.00p 36966
19/01/2018 173.50p 174.50p 173.50p 173.50p 25138
18/01/2018 176.00p 176.00p 170.00p 173.50p 86152
17/01/2018 176.00p 176.00p 172.00p 176.00p 5482
16/01/2018 176.00p 176.00p 172.00p 176.00p 45454
15/01/2018 173.50p 176.00p 172.00p 176.00p 97329
12/01/2018 174.50p 175.00p 172.25p 173.50p 232533
11/01/2018 174.50p 174.50p 172.15p 174.50p 37985
10/01/2018 174.50p 174.99p 171.99p 174.50p 14096
09/01/2018 172.50p 175.00p 171.99p 174.50p 7548
08/01/2018 167.50p 176.00p 166.00p 172.50p 138313
05/01/2018 169.00p 169.00p 165.00p 167.50p 67997
04/01/2018 170.50p 170.50p 165.50p 169.00p 30515
03/01/2018 170.50p 170.50p 167.00p 170.50p 569588
02/01/2018 170.50p 170.50p 169.00p 170.50p 9450
29/12/2017 170.50p 170.50p 170.40p 170.50p 3300
28/12/2017 170.50p 170.50p 170.45p 170.50p 200
27/12/2017 171.50p 173.00p 168.11p 170.50p 14018
22/12/2017 171.50p 174.00p 171.50p 171.50p 972
21/12/2017 171.50p 174.00p 170.00p 171.50p 10789
20/12/2017 171.50p 174.00p 168.56p 171.50p 13396
19/12/2017 171.50p 175.00p 171.50p 171.50p 31860
18/12/2017 171.50p 175.00p 171.10p 171.50p 8897
15/12/2017 171.50p 175.00p 171.50p 171.50p 7771
14/12/2017 172.50p 173.30p 170.00p 171.50p 3470
13/12/2017 172.50p 173.90p 172.50p 172.50p 4400
12/12/2017 174.00p 177.50p 172.01p 172.50p 9179
11/12/2017 171.50p 178.00p 171.50p 174.00p 9143
08/12/2017 172.50p 176.91p 168.00p 171.50p 99731
07/12/2017 172.50p 172.50p 172.50p 172.50p 0
06/12/2017 172.50p 172.50p 171.00p 172.50p 406
05/12/2017 172.50p 173.00p 171.00p 172.50p 10747
04/12/2017 173.50p 177.00p 171.25p 175.00p 473539
01/12/2017 174.00p 175.00p 170.25p 173.50p 6931
30/11/2017 174.00p 174.00p 170.00p 174.00p 3309
29/11/2017 174.00p 175.75p 170.00p 174.00p 19461
28/11/2017 174.00p 175.00p 170.50p 174.00p 29254
27/11/2017 174.00p 175.00p 173.00p 174.00p 13000
24/11/2017 172.50p 175.00p 172.50p 174.00p 9465
23/11/2017 174.00p 175.00p 170.00p 172.50p 53188
22/11/2017 176.00p 177.00p 174.00p 174.00p 225
21/11/2017 177.50p 178.00p 175.00p 176.00p 66103
20/11/2017 179.50p 179.50p 175.00p 177.50p 58389
17/11/2017 179.50p 179.50p 175.00p 179.50p 1427435
16/11/2017 180.50p 180.50p 175.00p 179.50p 17466
15/11/2017 179.00p 183.00p 176.11p 180.50p 1258378
14/11/2017 179.00p 187.00p 175.00p 179.00p 2855786
13/11/2017 177.50p 183.00p 175.99p 179.00p 43023
10/11/2017 176.00p 180.00p 172.00p 177.50p 28783
09/11/2017 176.00p 178.40p 173.00p 176.00p 91684
08/11/2017 175.00p 176.00p 172.00p 176.00p 33433
07/11/2017 173.50p 179.85p 169.99p 175.00p 69628
06/11/2017 168.00p 175.00p 168.00p 172.50p 1557018
03/11/2017 163.50p 169.30p 162.25p 168.00p 38021
02/11/2017 162.50p 164.89p 162.00p 163.50p 2108259
01/11/2017 162.50p 165.00p 160.00p 162.50p 318242
31/10/2017 167.50p 167.50p 160.00p 162.50p 33966
30/10/2017 167.50p 168.00p 167.25p 167.50p 42690
27/10/2017 167.50p 170.00p 166.48p 167.50p 49401
26/10/2017 163.50p 167.85p 163.00p 166.50p 30347
25/10/2017 164.00p 164.00p 162.00p 163.50p 150127
24/10/2017 161.00p 163.50p 160.00p 163.50p 89857
23/10/2017 161.00p 162.00p 159.00p 161.00p 3483705
20/10/2017 161.00p 163.00p 159.70p 161.00p 3304
19/10/2017 159.00p 161.00p 159.00p 161.00p 542740
18/10/2017 158.50p 160.00p 158.50p 159.00p 43133
17/10/2017 151.50p 160.00p 150.00p 158.50p 1455333
16/10/2017 161.50p 161.50p 150.00p 151.50p 232735
13/10/2017 162.50p 162.50p 161.50p 161.50p 48791
12/10/2017 163.50p 163.50p 162.50p 162.50p 39041
11/10/2017 172.00p 171.00p 163.50p 163.50p 202034
10/10/2017 171.00p 171.00p 166.50p 171.00p 86150
09/10/2017 171.00p 171.00p 171.00p 171.00p 32896
06/10/2017 171.00p 171.00p 171.00p 171.00p 87183
05/10/2017 171.00p 171.00p 171.00p 171.00p 29137
04/10/2017 171.00p 171.00p 171.00p 171.00p 132310
03/10/2017 169.50p 171.50p 169.50p 171.00p 42580
02/10/2017 169.50p 169.50p 169.50p 169.50p 22552
29/09/2017 169.00p 169.50p 169.00p 169.50p 33900
28/09/2017 174.50p 174.50p 168.00p 169.00p 48296
27/09/2017 178.50p 178.50p 174.50p 174.50p 26447
26/09/2017 178.50p 178.50p 178.50p 178.50p 69772
25/09/2017 178.50p 178.50p 178.50p 178.50p 26551
22/09/2017 179.50p 179.50p 178.50p 178.50p 6835
21/09/2017 181.00p 181.00p 179.50p 179.50p 13537
20/09/2017 181.00p 181.00p 181.00p 181.00p 29198
19/09/2017 182.00p 182.00p 181.00p 181.00p 42948
18/09/2017 176.00p 182.00p 176.00p 182.00p 44881
15/09/2017 176.00p 176.00p 176.00p 176.00p 145374
14/09/2017 178.50p 180.00p 176.00p 176.00p 286
13/09/2017 178.50p 178.50p 178.50p 178.50p 310627
12/09/2017 180.00p 180.00p 178.50p 178.50p 10522
11/09/2017 180.00p 180.00p 180.00p 180.00p 59104
08/09/2017 180.00p 180.00p 180.00p 180.00p 52986
07/09/2017 180.50p 180.50p 180.00p 180.00p 7886
06/09/2017 181.00p 181.00p 180.50p 180.50p 21284
05/09/2017 181.00p 181.00p 181.00p 181.00p 14760
04/09/2017 179.50p 181.00p 179.50p 181.00p 42930
01/09/2017 178.50p 179.50p 178.50p 179.50p 30757
31/08/2017 179.00p 179.00p 179.00p 179.00p 1848
30/08/2017 178.00p 179.00p 178.00p 179.00p 13630
29/08/2017 180.50p 180.50p 176.50p 178.00p 33584
25/08/2017 183.50p 183.50p 180.50p 180.50p 4000
24/08/2017 183.50p 183.50p 183.50p 183.50p 13221
23/08/2017 183.50p 183.50p 183.50p 183.50p 88466
22/08/2017 183.00p 183.50p 182.00p 183.50p 1037452
21/08/2017 182.00p 182.00p 182.00p 182.00p 4477
18/08/2017 182.00p 182.00p 182.00p 182.00p 8718
17/08/2017 182.00p 182.00p 182.00p 182.00p 9106
16/08/2017 182.00p 182.00p 182.00p 182.00p 28654
15/08/2017 181.50p 182.00p 181.50p 182.00p 50319
14/08/2017 179.50p 181.50p 179.50p 181.50p 42959
11/08/2017 183.50p 183.50p 179.50p 179.50p 1475388
10/08/2017 185.00p 185.00p 183.50p 183.50p 7275
09/08/2017 177.50p 185.00p 177.50p 185.00p 41997
08/08/2017 181.50p 181.50p 174.00p 177.50p 3170450
07/08/2017 187.50p 187.50p 180.00p 180.00p 1714

*Close Price adjusted for both dividends and splits