Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/08/2017 188.00p 188.00p 187.50p 187.50p 21645
03/08/2017 190.00p 190.00p 188.00p 188.00p 17492
02/08/2017 190.00p 190.00p 190.00p 190.00p 7158
01/08/2017 190.50p 190.50p 190.00p 190.00p 1713791
31/07/2017 190.50p 190.50p 190.50p 190.50p 33989
28/07/2017 193.50p 193.50p 190.50p 190.50p 45355
27/07/2017 194.50p 194.50p 193.50p 193.50p 17091
26/07/2017 194.50p 194.50p 194.50p 194.50p 12864
25/07/2017 193.00p 194.50p 193.00p 194.50p 16352
24/07/2017 193.00p 193.00p 192.50p 193.00p 7826
21/07/2017 193.00p 193.00p 193.00p 193.00p 27881
20/07/2017 196.00p 196.00p 193.00p 193.00p 24077
19/07/2017 192.50p 196.50p 192.50p 196.00p 33857
18/07/2017 192.50p 192.50p 189.00p 192.50p 570922
17/07/2017 196.00p 196.00p 192.50p 192.50p 19918
14/07/2017 196.00p 196.00p 196.00p 196.00p 117500
13/07/2017 196.00p 196.00p 196.00p 196.00p 164215
12/07/2017 196.00p 196.00p 195.50p 196.00p 90543
11/07/2017 196.50p 196.50p 196.00p 196.00p 146116
10/07/2017 191.50p 197.50p 191.50p 196.50p 191422
07/07/2017 175.00p 191.50p 175.00p 191.50p 125551
06/07/2017 175.00p 175.00p 175.00p 175.00p 0
05/07/2017 175.00p 175.00p 175.00p 175.00p 1436
04/07/2017 175.00p 175.00p 175.00p 175.00p 21882
03/07/2017 175.50p 175.50p 175.00p 175.00p 3202
30/06/2017 175.50p 175.50p 175.50p 175.50p 21666
29/06/2017 175.50p 175.50p 175.50p 175.50p 2000
28/06/2017 175.50p 175.50p 175.50p 175.50p 6267
27/06/2017 174.00p 175.50p 174.00p 175.50p 12567
26/06/2017 174.00p 174.00p 174.00p 174.00p 1174
23/06/2017 177.50p 177.50p 174.00p 174.00p 24963
22/06/2017 177.50p 177.50p 177.50p 177.50p 0
21/06/2017 177.50p 177.50p 177.50p 177.50p 0
20/06/2017 177.50p 177.50p 177.50p 177.50p 0
19/06/2017 177.50p 177.50p 177.50p 177.50p 0
16/06/2017 177.50p 177.50p 177.50p 177.50p 0
15/06/2017 177.50p 177.50p 175.00p 177.50p 4626
14/06/2017 176.50p 177.00p 176.50p 176.50p 5715
13/06/2017 177.50p 177.50p 175.00p 176.50p 32221
12/06/2017 170.00p 180.00p 170.00p 177.50p 28974
09/06/2017 176.50p 176.50p 161.10p 170.00p 78719
08/06/2017 177.50p 178.50p 175.00p 177.50p 14026
07/06/2017 182.50p 182.85p 174.86p 177.50p 67686
06/06/2017 182.50p 185.00p 179.00p 182.50p 26596
05/06/2017 182.50p 185.00p 180.00p 182.50p 60061
02/06/2017 182.50p 185.00p 181.89p 182.50p 24343
01/06/2017 182.50p 182.50p 180.00p 182.50p 16958
31/05/2017 184.00p 184.00p 180.00p 182.50p 37152
30/05/2017 184.00p 188.00p 182.10p 184.00p 15967
26/05/2017 184.00p 185.09p 179.73p 184.00p 26692
25/05/2017 181.00p 185.00p 181.00p 184.00p 35731
24/05/2017 185.00p 185.00p 180.00p 181.00p 45210
23/05/2017 186.00p 187.00p 182.00p 185.00p 69965
22/05/2017 186.00p 186.00p 184.00p 186.00p 2509
19/05/2017 186.00p 186.00p 184.00p 186.00p 21150
18/05/2017 186.00p 186.00p 184.00p 186.00p 57586
17/05/2017 186.00p 186.00p 184.00p 186.00p 29148
16/05/2017 186.00p 186.00p 184.01p 186.00p 20457
15/05/2017 187.00p 187.00p 184.02p 186.00p 7274
12/05/2017 187.00p 187.00p 184.00p 187.00p 21178
11/05/2017 188.50p 188.50p 185.00p 187.00p 7842
10/05/2017 188.50p 188.50p 185.00p 188.50p 16093
09/05/2017 191.00p 194.00p 186.00p 188.50p 77216
08/05/2017 187.50p 194.00p 186.00p 190.00p 197975
05/05/2017 187.50p 187.50p 185.00p 187.50p 41958
04/05/2017 190.50p 192.65p 185.00p 187.50p 48101
03/05/2017 193.00p 195.00p 188.50p 190.50p 47622
02/05/2017 184.00p 195.00p 184.00p 193.00p 40874
28/04/2017 182.50p 185.00p 180.40p 184.00p 45503
27/04/2017 180.00p 185.00p 179.10p 182.50p 66676
26/04/2017 185.00p 185.00p 175.00p 180.00p 225091
25/04/2017 197.50p 197.50p 185.00p 187.50p 54303
24/04/2017 192.50p 202.99p 192.50p 197.50p 108068
21/04/2017 185.00p 195.50p 185.00p 192.50p 160128
20/04/2017 180.00p 186.00p 180.00p 185.00p 102752
19/04/2017 176.00p 183.00p 175.16p 180.00p 41243
18/04/2017 177.00p 179.50p 174.80p 176.00p 12314
13/04/2017 174.00p 179.00p 172.45p 177.00p 24493
12/04/2017 169.00p 176.00p 169.00p 174.00p 40800
11/04/2017 171.50p 172.95p 168.10p 169.00p 35587
10/04/2017 171.50p 173.00p 170.03p 171.50p 20176
07/04/2017 169.50p 175.00p 168.65p 171.50p 92756
06/04/2017 167.00p 173.00p 167.00p 169.50p 43327
05/04/2017 163.00p 168.00p 162.20p 166.50p 69481
04/04/2017 163.00p 165.00p 163.00p 163.00p 17000
03/04/2017 163.00p 164.99p 161.00p 163.00p 47762
31/03/2017 163.00p 165.00p 163.00p 163.00p 16169
30/03/2017 163.00p 164.95p 162.75p 163.00p 39966
29/03/2017 163.00p 165.00p 161.20p 163.00p 50355
28/03/2017 163.00p 165.00p 161.00p 163.00p 40461
27/03/2017 163.00p 164.40p 161.00p 163.00p 34995
24/03/2017 163.00p 163.00p 161.00p 163.00p 7296
23/03/2017 163.00p 164.32p 161.00p 163.00p 14882
22/03/2017 165.00p 165.00p 161.00p 163.00p 17327
21/03/2017 165.50p 167.85p 163.50p 165.00p 11528
20/03/2017 165.50p 167.85p 163.50p 165.50p 23575
17/03/2017 165.50p 168.00p 163.50p 165.50p 47640
16/03/2017 165.50p 165.95p 165.50p 165.50p 4912
15/03/2017 163.00p 166.50p 163.00p 165.50p 47555
14/03/2017 164.50p 165.35p 161.80p 163.00p 14937
13/03/2017 164.50p 165.35p 163.00p 164.50p 11196
10/03/2017 162.50p 166.00p 162.10p 163.50p 52741
09/03/2017 162.50p 165.00p 162.50p 162.50p 4030
08/03/2017 161.00p 165.00p 161.00p 162.50p 25582
07/03/2017 162.50p 164.22p 159.00p 161.00p 16467
06/03/2017 162.50p 165.00p 158.11p 162.50p 57656
03/03/2017 163.50p 165.00p 160.00p 160.75p 53714
02/03/2017 165.00p 165.00p 162.30p 165.00p 15946
01/03/2017 165.00p 165.00p 162.20p 165.00p 19210
28/02/2017 165.00p 166.75p 162.01p 165.00p 35524
27/02/2017 165.00p 167.40p 163.00p 165.00p 15845
24/02/2017 164.00p 167.00p 164.00p 165.00p 28166
23/02/2017 164.00p 164.75p 162.00p 164.00p 44735
22/02/2017 164.00p 164.75p 161.28p 164.00p 5803
21/02/2017 164.00p 165.82p 161.25p 164.00p 80903
20/02/2017 170.00p 172.40p 158.33p 164.00p 151688
17/02/2017 170.50p 170.50p 165.00p 167.50p 76392
16/02/2017 173.00p 174.02p 170.00p 170.50p 48219
15/02/2017 173.00p 176.00p 170.90p 173.00p 18272
14/02/2017 169.50p 176.00p 169.38p 173.00p 77208
13/02/2017 165.00p 172.75p 163.41p 169.50p 101765
10/02/2017 165.00p 168.00p 163.37p 165.00p 43108
09/02/2017 162.50p 168.00p 160.75p 165.00p 27975
08/02/2017 161.00p 164.00p 161.00p 162.50p 23990
07/02/2017 161.00p 161.75p 158.01p 161.00p 12960
06/02/2017 160.50p 164.00p 157.00p 161.00p 109306
03/02/2017 160.50p 162.00p 158.50p 160.50p 54992
02/02/2017 160.50p 162.25p 158.11p 160.50p 15829
01/02/2017 161.00p 161.00p 159.22p 160.50p 25535
31/01/2017 160.00p 162.00p 158.50p 161.00p 45018
30/01/2017 161.00p 161.00p 158.00p 160.00p 24600
27/01/2017 160.00p 164.00p 159.15p 161.00p 30632
26/01/2017 164.50p 167.00p 158.44p 160.00p 24340
25/01/2017 159.50p 165.00p 158.11p 164.50p 41687
24/01/2017 162.50p 164.10p 159.00p 159.50p 54947
23/01/2017 162.50p 164.49p 162.50p 162.50p 14204
20/01/2017 162.50p 165.00p 158.00p 162.50p 103163
19/01/2017 161.50p 163.25p 160.75p 162.50p 5636
18/01/2017 155.50p 164.00p 154.00p 161.50p 48084
17/01/2017 155.50p 157.00p 154.00p 155.50p 662581
16/01/2017 157.50p 157.50p 154.00p 155.50p 19511
13/01/2017 155.50p 160.00p 155.50p 157.50p 36534
12/01/2017 163.50p 167.00p 154.50p 154.50p 38718
11/01/2017 159.50p 167.00p 159.50p 163.50p 43510
10/01/2017 159.50p 162.00p 159.50p 159.50p 37759
09/01/2017 152.00p 162.00p 150.10p 159.50p 66520
06/01/2017 152.00p 153.60p 150.00p 152.00p 25666
05/01/2017 151.00p 153.99p 150.00p 152.00p 19696
04/01/2017 156.00p 156.00p 148.51p 151.00p 36960
03/01/2017 156.00p 157.40p 154.00p 156.00p 13195
30/12/2016 156.50p 157.40p 155.00p 156.00p 4000
29/12/2016 158.00p 158.00p 155.00p 156.50p 11178
28/12/2016 158.00p 158.00p 158.00p 158.00p 0
23/12/2016 157.50p 159.50p 156.50p 158.00p 11124
22/12/2016 159.00p 160.00p 157.20p 157.50p 23466
21/12/2016 159.00p 160.00p 159.00p 159.00p 1242
20/12/2016 159.00p 161.00p 158.10p 159.00p 41950
19/12/2016 164.00p 164.00p 148.00p 159.00p 108625
16/12/2016 166.50p 170.00p 163.25p 164.00p 47398
15/12/2016 159.50p 167.00p 157.42p 165.50p 102484
14/12/2016 159.50p 159.72p 158.41p 159.50p 23595
13/12/2016 159.50p 160.00p 157.68p 159.50p 15009
12/12/2016 159.50p 160.00p 158.50p 159.50p 25200
09/12/2016 158.50p 162.00p 156.00p 159.50p 6673
08/12/2016 158.50p 162.06p 157.00p 158.50p 15706
07/12/2016 158.50p 161.65p 156.70p 158.50p 15306
06/12/2016 158.50p 160.00p 156.70p 158.50p 17120
05/12/2016 159.00p 160.00p 156.00p 158.50p 19172
02/12/2016 161.50p 161.50p 156.55p 159.00p 58069
01/12/2016 161.50p 164.50p 161.50p 161.50p 18696
30/11/2016 160.50p 161.50p 159.25p 161.50p 16598
29/11/2016 162.50p 165.00p 158.50p 160.50p 62328
28/11/2016 158.50p 163.00p 157.01p 162.50p 45134
25/11/2016 157.00p 162.00p 154.00p 158.50p 58477
24/11/2016 154.50p 159.00p 154.50p 157.00p 29693
23/11/2016 150.50p 158.00p 150.50p 154.50p 91460
22/11/2016 149.50p 152.00p 148.25p 150.50p 24163
21/11/2016 149.50p 149.50p 148.00p 149.50p 24214
18/11/2016 150.00p 151.95p 147.00p 149.50p 30416
17/11/2016 146.00p 152.75p 146.00p 150.00p 32326
16/11/2016 146.00p 148.50p 145.52p 146.00p 32849
15/11/2016 146.00p 147.00p 135.00p 146.00p 54697
14/11/2016 146.00p 146.00p 145.00p 146.00p 33625
11/11/2016 142.50p 147.00p 142.00p 146.00p 93455
10/11/2016 126.50p 145.00p 126.50p 142.50p 637742
09/11/2016 123.50p 125.00p 122.00p 123.50p 21216
08/11/2016 123.50p 125.70p 123.50p 124.00p 60735
07/11/2016 123.50p 126.00p 123.50p 123.50p 43540
04/11/2016 123.50p 125.00p 121.00p 123.50p 116490
03/11/2016 127.50p 127.50p 122.10p 123.50p 33880
02/11/2016 127.50p 129.00p 127.00p 127.50p 22768
01/11/2016 134.00p 134.00p 126.33p 127.50p 81572
31/10/2016 137.00p 137.00p 133.00p 134.00p 5170
28/10/2016 137.00p 137.00p 136.00p 137.00p 8680
27/10/2016 137.00p 137.00p 136.00p 137.00p 103334
26/10/2016 137.00p 137.50p 137.00p 137.00p 70000
25/10/2016 138.00p 138.00p 137.00p 137.00p 800
24/10/2016 140.00p 141.00p 138.10p 140.00p 20107
21/10/2016 138.50p 140.00p 137.25p 140.00p 32453
20/10/2016 138.50p 139.00p 138.00p 138.50p 11883

*Close Price adjusted for both dividends and splits