Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2016 138.50p 139.00p 137.90p 138.50p 17240
18/10/2016 138.50p 138.50p 137.20p 138.50p 48157
17/10/2016 138.00p 138.50p 137.00p 138.50p 51954
14/10/2016 139.00p 139.00p 137.00p 138.00p 65640
13/10/2016 141.50p 143.50p 137.00p 139.00p 162576
12/10/2016 144.50p 147.00p 138.10p 141.00p 182003
11/10/2016 139.50p 141.00p 137.35p 139.50p 36788
10/10/2016 139.50p 139.50p 137.00p 139.50p 85707
07/10/2016 139.50p 141.00p 137.50p 139.50p 50327
06/10/2016 139.50p 142.00p 138.33p 139.50p 123745
05/10/2016 138.50p 139.00p 136.10p 137.00p 27855
04/10/2016 133.50p 140.00p 132.11p 138.50p 174739
03/10/2016 133.00p 135.00p 131.10p 133.50p 58830
30/09/2016 134.00p 134.00p 128.15p 133.00p 49704
29/09/2016 137.00p 137.00p 133.11p 134.00p 113076
28/09/2016 136.50p 139.65p 134.50p 137.00p 36614
27/09/2016 141.00p 141.00p 133.35p 136.50p 19127
26/09/2016 141.50p 141.50p 138.00p 141.00p 26226
23/09/2016 142.50p 142.50p 139.00p 141.50p 13937
22/09/2016 145.00p 145.00p 140.00p 142.50p 14190
21/09/2016 145.00p 145.00p 142.00p 145.00p 17632
20/09/2016 145.00p 145.48p 145.00p 145.00p 20620
19/09/2016 146.50p 147.25p 142.00p 145.00p 19867
16/09/2016 151.00p 151.00p 146.00p 146.50p 81669
15/09/2016 151.00p 151.90p 148.60p 151.00p 26999
14/09/2016 150.00p 153.00p 148.40p 151.00p 361989
13/09/2016 150.50p 151.60p 148.75p 150.00p 20126
12/09/2016 152.50p 152.50p 148.50p 150.50p 83948
09/09/2016 152.50p 155.00p 150.50p 152.50p 48722
08/09/2016 152.00p 153.40p 150.00p 152.50p 1044113
07/09/2016 152.00p 153.45p 150.50p 152.00p 57594
06/09/2016 157.00p 157.00p 150.00p 152.00p 308387
05/09/2016 152.00p 160.00p 152.00p 157.00p 60231
02/09/2016 148.00p 154.00p 147.50p 152.00p 61465
01/09/2016 147.50p 152.00p 146.00p 148.00p 315646
31/08/2016 142.50p 149.80p 141.00p 147.50p 72479
30/08/2016 135.50p 145.00p 133.25p 142.50p 36334
26/08/2016 138.50p 138.50p 132.50p 134.50p 43382
25/08/2016 140.50p 142.40p 138.00p 138.50p 28750
24/08/2016 141.50p 142.40p 139.50p 140.50p 35040
23/08/2016 141.50p 142.75p 140.00p 141.50p 112807
22/08/2016 141.50p 142.97p 141.50p 141.50p 90074
19/08/2016 142.00p 143.00p 140.00p 141.50p 171944
18/08/2016 138.50p 143.75p 137.10p 141.50p 145121
17/08/2016 133.50p 139.90p 133.00p 138.50p 62858
16/08/2016 127.00p 134.45p 124.68p 133.50p 39977
15/08/2016 119.00p 128.40p 119.00p 127.00p 105810
12/08/2016 119.00p 120.42p 119.00p 119.00p 40109
11/08/2016 113.50p 123.00p 113.50p 119.00p 216230
10/08/2016 111.50p 112.85p 110.50p 112.00p 49484
09/08/2016 111.50p 112.40p 110.50p 111.50p 41493
08/08/2016 114.00p 114.00p 110.66p 111.50p 69251
05/08/2016 114.00p 115.00p 112.00p 114.00p 36850
04/08/2016 114.00p 117.00p 114.00p 114.00p 22000
03/08/2016 113.50p 114.00p 108.00p 114.00p 98077
02/08/2016 113.50p 115.00p 111.00p 115.00p 77264
01/08/2016 113.50p 113.65p 112.50p 113.50p 14204
29/07/2016 114.00p 116.00p 113.00p 113.50p 85144
28/07/2016 114.50p 118.50p 112.50p 114.00p 42947
27/07/2016 115.00p 116.76p 113.00p 115.00p 23180
26/07/2016 116.00p 116.00p 113.33p 115.00p 30043
25/07/2016 118.50p 118.50p 112.00p 116.00p 226663
22/07/2016 118.50p 119.90p 117.15p 118.50p 125206
21/07/2016 120.00p 121.80p 117.22p 118.50p 30621
20/07/2016 121.00p 123.00p 120.00p 120.00p 89509
19/07/2016 121.00p 121.40p 120.10p 121.00p 5106
18/07/2016 122.00p 122.50p 118.11p 121.00p 84268
15/07/2016 124.50p 124.50p 121.00p 122.00p 30500
14/07/2016 124.50p 125.00p 123.30p 124.50p 4728
13/07/2016 123.00p 125.00p 122.60p 124.50p 285225
12/07/2016 126.00p 126.00p 118.00p 123.00p 61581
11/07/2016 125.00p 126.00p 123.00p 126.00p 19149
08/07/2016 126.50p 126.50p 124.00p 124.00p 24807
07/07/2016 127.50p 127.50p 125.10p 126.50p 7148
06/07/2016 133.50p 133.50p 124.02p 127.50p 105248
05/07/2016 134.00p 137.60p 132.70p 133.50p 14948
04/07/2016 136.00p 136.00p 132.33p 134.00p 32960
01/07/2016 141.00p 141.00p 135.10p 136.00p 27246
30/06/2016 142.50p 143.75p 138.00p 141.00p 17950
29/06/2016 131.50p 143.00p 130.25p 142.50p 73305
28/06/2016 128.50p 131.50p 128.50p 131.50p 27542
27/06/2016 142.50p 142.50p 125.00p 127.50p 68766
24/06/2016 140.00p 144.25p 132.09p 142.50p 44414
23/06/2016 145.00p 148.90p 144.60p 146.50p 32595
22/06/2016 144.00p 146.58p 142.51p 145.00p 32130
21/06/2016 143.50p 146.90p 142.10p 144.00p 8298
20/06/2016 140.00p 145.00p 140.00p 143.50p 61417
17/06/2016 139.00p 140.00p 139.00p 140.00p 10536
16/06/2016 138.50p 138.65p 137.50p 138.50p 12453
15/06/2016 139.00p 140.00p 137.50p 138.50p 35343
14/06/2016 150.50p 150.50p 138.10p 139.00p 151988
13/06/2016 152.50p 152.50p 148.00p 150.50p 28842
10/06/2016 152.50p 153.50p 151.00p 152.50p 120839
09/06/2016 152.50p 152.50p 150.10p 152.50p 123060
08/06/2016 152.50p 153.75p 150.50p 152.50p 28347
07/06/2016 143.50p 155.00p 143.50p 152.50p 163742
06/06/2016 140.50p 143.00p 140.50p 141.50p 21280
03/06/2016 139.00p 143.00p 139.00p 140.50p 34719
02/06/2016 138.00p 142.00p 138.00p 139.00p 7466
01/06/2016 135.00p 138.00p 133.25p 138.00p 2050459
31/05/2016 135.00p 135.75p 133.26p 135.00p 14287
27/05/2016 135.00p 137.00p 133.25p 135.00p 53453
26/05/2016 135.00p 135.00p 133.64p 135.00p 11373
25/05/2016 140.00p 140.00p 132.10p 135.00p 54977
24/05/2016 139.50p 141.50p 139.50p 140.00p 5000
23/05/2016 138.50p 140.00p 138.50p 139.50p 6179
20/05/2016 138.50p 138.50p 137.33p 138.50p 2200
19/05/2016 138.50p 140.00p 138.50p 138.50p 11732
18/05/2016 139.50p 139.50p 138.50p 138.50p 1600
17/05/2016 139.50p 140.68p 138.41p 139.50p 16412
16/05/2016 140.00p 142.00p 139.00p 139.50p 38068
13/05/2016 138.50p 142.00p 137.45p 140.00p 58255
12/05/2016 138.50p 142.00p 137.45p 138.50p 67492
11/05/2016 139.50p 140.00p 134.30p 137.50p 33321
10/05/2016 139.50p 139.50p 138.23p 139.50p 499
09/05/2016 139.50p 139.50p 138.00p 139.50p 8200
06/05/2016 139.50p 140.00p 137.00p 139.50p 46792
05/05/2016 137.50p 141.50p 137.50p 139.50p 46762
04/05/2016 137.50p 139.00p 137.50p 137.50p 28640
03/05/2016 137.00p 140.00p 137.00p 137.50p 26546
29/04/2016 133.00p 139.10p 133.00p 137.00p 64537
28/04/2016 127.00p 135.00p 126.22p 133.00p 298444
27/04/2016 139.50p 139.50p 126.00p 127.00p 275083
26/04/2016 136.50p 142.00p 135.10p 138.50p 27025
25/04/2016 136.50p 140.00p 135.00p 136.50p 9189
22/04/2016 135.50p 139.00p 135.00p 136.50p 20839
21/04/2016 135.50p 138.00p 135.50p 135.50p 108
20/04/2016 135.00p 138.00p 135.00p 135.50p 24388
19/04/2016 135.00p 137.70p 134.00p 135.00p 1318
18/04/2016 135.00p 137.70p 134.00p 135.00p 5500
15/04/2016 135.00p 136.50p 132.00p 135.00p 18437
14/04/2016 135.00p 136.00p 132.00p 135.00p 7580
13/04/2016 135.00p 137.94p 135.00p 135.00p 10750
12/04/2016 135.00p 135.00p 133.00p 135.00p 120
11/04/2016 135.00p 135.25p 132.50p 135.00p 10612
08/04/2016 139.50p 139.50p 132.00p 135.00p 62699
07/04/2016 142.50p 143.50p 140.33p 141.00p 8899
06/04/2016 141.50p 144.50p 140.33p 142.50p 37420
05/04/2016 138.00p 141.00p 137.50p 140.00p 16385
04/04/2016 135.50p 139.00p 135.50p 138.00p 14170
01/04/2016 132.50p 137.70p 132.50p 135.50p 838981
31/03/2016 127.00p 134.70p 127.00p 132.50p 94904
30/03/2016 127.00p 129.00p 126.70p 127.00p 6180
29/03/2016 127.00p 128.00p 126.50p 127.00p 30716
24/03/2016 125.00p 128.00p 124.00p 127.00p 28441
23/03/2016 123.00p 127.00p 123.00p 125.00p 6500
22/03/2016 123.00p 126.00p 123.00p 123.00p 25387
21/03/2016 123.00p 123.00p 122.52p 123.00p 780
18/03/2016 123.00p 125.00p 122.52p 123.00p 14500
17/03/2016 122.50p 125.00p 122.00p 123.00p 11094
16/03/2016 122.50p 125.00p 121.50p 122.50p 6540
15/03/2016 121.00p 125.00p 119.00p 122.50p 24167
14/03/2016 120.50p 121.00p 120.42p 121.00p 6915
11/03/2016 119.50p 120.90p 119.40p 120.00p 4131
10/03/2016 117.50p 121.50p 117.00p 119.50p 57207
09/03/2016 117.50p 119.00p 117.50p 117.50p 3156
08/03/2016 117.50p 117.50p 116.51p 117.50p 3200
07/03/2016 117.50p 119.10p 117.50p 117.50p 4980
04/03/2016 117.50p 119.20p 117.50p 117.50p 1450
03/03/2016 117.50p 119.25p 117.50p 117.50p 3750
02/03/2016 118.50p 119.25p 117.50p 117.50p 3916
01/03/2016 117.50p 121.65p 117.50p 118.50p 4400
29/02/2016 117.50p 120.00p 116.50p 117.50p 5841
26/02/2016 119.50p 119.50p 115.00p 117.50p 12146
25/02/2016 119.50p 119.50p 117.00p 119.50p 10217
24/02/2016 119.50p 122.00p 117.75p 119.50p 6754
23/02/2016 118.50p 122.00p 117.55p 119.50p 6954
22/02/2016 118.50p 121.30p 118.50p 118.50p 3000
19/02/2016 116.50p 122.00p 116.50p 118.50p 34291
18/02/2016 116.00p 118.50p 115.00p 116.50p 16687
17/02/2016 115.50p 118.75p 115.50p 116.00p 9700
16/02/2016 115.50p 115.90p 113.25p 115.50p 7958
15/02/2016 114.50p 116.00p 112.00p 115.50p 29173
12/02/2016 120.00p 120.00p 111.00p 114.50p 149773
11/02/2016 120.50p 123.00p 118.00p 120.00p 110265
10/02/2016 119.00p 120.50p 118.50p 120.50p 8549
09/02/2016 122.50p 122.50p 118.25p 119.00p 91131
08/02/2016 125.00p 125.00p 120.55p 122.50p 51965
05/02/2016 126.50p 127.10p 124.84p 125.00p 21160
04/02/2016 126.50p 128.00p 125.50p 126.50p 19497
03/02/2016 122.00p 129.00p 122.00p 126.50p 56693
02/02/2016 120.50p 124.00p 120.50p 121.50p 32003
01/02/2016 121.00p 122.00p 119.00p 120.50p 49933
29/01/2016 122.00p 125.00p 120.50p 121.00p 23250
28/01/2016 115.50p 122.00p 115.10p 122.00p 52681
27/01/2016 114.50p 117.00p 107.78p 115.50p 318018
26/01/2016 116.00p 116.00p 112.50p 114.50p 26144
25/01/2016 112.50p 120.00p 112.50p 117.00p 31591
22/01/2016 110.50p 115.00p 110.00p 112.50p 32652
21/01/2016 109.00p 110.50p 108.10p 110.50p 5649
20/01/2016 110.00p 110.00p 107.00p 109.00p 161893
19/01/2016 107.75p 111.00p 107.00p 110.50p 51353
18/01/2016 116.50p 116.50p 105.00p 107.75p 208140
15/01/2016 114.00p 118.00p 113.60p 116.50p 97821
14/01/2016 119.00p 119.45p 110.25p 113.50p 120501
13/01/2016 121.00p 121.00p 118.00p 119.00p 43945
12/01/2016 124.00p 124.00p 120.00p 121.00p 29982
11/01/2016 124.50p 127.00p 123.10p 124.00p 25925
08/01/2016 124.50p 127.00p 122.60p 124.50p 20668
07/01/2016 126.00p 126.00p 122.10p 124.50p 43529

*Close Price adjusted for both dividends and splits