Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2016 127.00p 128.00p 125.00p 126.00p 48780
05/01/2016 122.50p 128.00p 120.00p 127.00p 165948
04/01/2016 125.00p 125.00p 122.00p 122.50p 36097
31/12/2015 125.00p 125.00p 123.00p 125.00p 3588
30/12/2015 123.00p 128.00p 122.00p 125.00p 38110
29/12/2015 125.00p 125.00p 122.25p 123.00p 8000
24/12/2015 125.00p 128.00p 122.90p 125.00p 6076
23/12/2015 122.50p 127.00p 122.00p 125.00p 29674
22/12/2015 119.50p 124.50p 119.50p 122.50p 9647
21/12/2015 119.50p 119.85p 119.50p 119.50p 6961
18/12/2015 119.50p 121.00p 118.30p 119.50p 16684
17/12/2015 117.00p 121.00p 116.50p 121.00p 38570
16/12/2015 121.00p 121.00p 115.25p 117.50p 116744
15/12/2015 130.00p 131.04p 117.60p 123.00p 134415
14/12/2015 130.00p 132.00p 128.55p 130.00p 14290
11/12/2015 130.00p 131.23p 130.00p 130.00p 6119
10/12/2015 135.50p 135.50p 128.10p 130.00p 55613
09/12/2015 135.50p 137.12p 133.75p 135.50p 20835
08/12/2015 135.50p 137.31p 133.00p 135.50p 45790
07/12/2015 133.50p 138.00p 133.50p 135.50p 52902
04/12/2015 126.50p 134.80p 126.50p 133.50p 64959
03/12/2015 125.00p 130.00p 125.00p 126.50p 47519
02/12/2015 125.00p 126.00p 125.00p 125.00p 3646
01/12/2015 125.00p 126.00p 122.06p 125.00p 141443
30/11/2015 125.00p 126.00p 123.32p 125.00p 18588
27/11/2015 125.00p 125.00p 123.00p 125.00p 41066
26/11/2015 125.00p 125.60p 125.00p 125.00p 3880
25/11/2015 125.00p 125.00p 123.00p 125.00p 5366
24/11/2015 124.50p 126.50p 123.50p 125.00p 122001
23/11/2015 122.50p 126.98p 121.60p 125.50p 32101
20/11/2015 120.00p 124.20p 119.00p 123.00p 65811
19/11/2015 124.00p 124.00p 118.00p 119.00p 68934
18/11/2015 124.50p 124.50p 123.00p 124.00p 13500
17/11/2015 126.50p 126.50p 124.50p 124.50p 3500
16/11/2015 126.50p 126.50p 125.00p 126.50p 9140
13/11/2015 127.50p 127.50p 125.00p 126.50p 45025
12/11/2015 127.50p 127.50p 125.00p 127.50p 15537
11/11/2015 127.50p 127.50p 125.00p 127.50p 26798
10/11/2015 127.50p 127.50p 125.30p 127.50p 6675
09/11/2015 127.50p 129.00p 125.85p 127.50p 13459
06/11/2015 127.50p 129.00p 125.75p 127.50p 8886
05/11/2015 127.50p 128.00p 125.75p 127.50p 1542
04/11/2015 127.50p 128.25p 126.05p 127.50p 16451
03/11/2015 129.00p 131.00p 126.50p 127.50p 44932
02/11/2015 127.50p 130.00p 127.26p 129.00p 25267
30/10/2015 127.50p 127.50p 125.02p 127.50p 24416
29/10/2015 122.50p 130.00p 122.50p 128.00p 215736
28/10/2015 122.50p 122.50p 121.65p 122.50p 24250
27/10/2015 122.50p 125.00p 120.25p 122.50p 32775
26/10/2015 123.00p 123.75p 120.00p 122.50p 224624
23/10/2015 122.50p 127.00p 121.74p 123.00p 235049
22/10/2015 114.50p 125.00p 114.50p 123.50p 1090039
21/10/2015 114.00p 115.00p 113.30p 114.50p 84833
20/10/2015 116.00p 116.80p 112.10p 114.00p 105898
19/10/2015 115.00p 117.40p 114.60p 116.00p 110690
16/10/2015 102.50p 117.10p 102.50p 116.00p 4959852
15/10/2015 102.00p 104.50p 100.10p 102.50p 130053
14/10/2015 106.00p 106.00p 100.00p 102.00p 111322
13/10/2015 98.50p 107.25p 98.50p 105.50p 817488
12/10/2015 92.00p 97.00p 92.00p 94.50p 39323
09/10/2015 92.00p 93.81p 92.00p 92.00p 44255
08/10/2015 92.00p 93.81p 92.00p 92.00p 5000
07/10/2015 92.00p 92.00p 91.40p 92.00p 369
06/10/2015 92.00p 93.81p 90.51p 92.00p 62264
05/10/2015 92.00p 93.00p 90.20p 92.00p 22405
02/10/2015 89.00p 93.00p 87.00p 92.00p 39142
01/10/2015 89.00p 89.00p 87.00p 89.00p 63790
30/09/2015 88.00p 89.95p 86.30p 88.00p 42402
29/09/2015 91.50p 91.50p 87.00p 87.00p 64028
28/09/2015 93.00p 93.00p 90.10p 91.50p 29845
25/09/2015 95.50p 95.50p 92.00p 93.00p 39589
24/09/2015 96.00p 96.00p 94.36p 95.50p 13406
23/09/2015 96.00p 96.00p 95.10p 96.00p 13227
22/09/2015 96.50p 96.50p 95.10p 96.00p 4504
21/09/2015 96.50p 98.00p 95.62p 96.50p 48666
18/09/2015 96.50p 96.50p 96.00p 96.50p 6937
17/09/2015 96.50p 98.95p 95.75p 96.50p 408876
16/09/2015 96.50p 96.50p 95.75p 96.50p 8468
15/09/2015 95.50p 97.40p 95.50p 96.50p 10326
14/09/2015 95.50p 96.25p 95.50p 95.50p 8296
11/09/2015 95.00p 95.75p 95.00p 95.50p 23312
10/09/2015 95.50p 96.00p 95.50p 95.50p 287665
09/09/2015 95.50p 97.00p 95.05p 97.00p 28241
08/09/2015 95.00p 95.70p 94.81p 95.00p 45354
07/09/2015 95.00p 95.70p 94.75p 95.00p 38273
04/09/2015 96.00p 96.00p 94.70p 95.00p 76637
03/09/2015 96.00p 96.00p 95.50p 96.00p 43776
02/09/2015 96.00p 97.00p 95.70p 96.00p 56494
01/09/2015 96.00p 97.00p 96.00p 96.00p 39179
28/08/2015 94.50p 97.89p 94.00p 96.00p 111303
27/08/2015 94.50p 96.43p 94.00p 94.50p 56059
26/08/2015 94.50p 96.90p 93.50p 94.50p 74875
25/08/2015 89.50p 96.87p 89.50p 94.50p 44178
24/08/2015 96.25p 97.00p 85.20p 89.50p 125472
21/08/2015 98.00p 98.00p 93.50p 96.25p 68434
20/08/2015 98.00p 98.00p 96.60p 98.00p 89940
19/08/2015 98.00p 98.00p 96.50p 98.00p 79023
18/08/2015 97.00p 98.00p 95.00p 98.00p 178804
17/08/2015 96.00p 97.25p 94.65p 97.00p 434069
14/08/2015 95.00p 97.95p 94.72p 96.00p 1199533
13/08/2015 95.00p 95.80p 93.00p 95.00p 69704
12/08/2015 96.50p 96.50p 93.00p 95.00p 64507
11/08/2015 97.00p 97.00p 95.00p 96.50p 108318
10/08/2015 91.00p 98.60p 90.50p 97.00p 1258328
07/08/2015 90.50p 92.50p 90.00p 91.00p 78702
06/08/2015 91.50p 93.00p 90.00p 90.50p 75104
05/08/2015 91.50p 92.00p 90.00p 91.00p 30629
04/08/2015 92.00p 94.00p 91.50p 91.50p 131200
03/08/2015 86.50p 95.00p 86.50p 92.00p 719299
31/07/2015 83.50p 84.32p 83.50p 83.50p 10000
30/07/2015 83.50p 84.50p 81.30p 83.50p 5891
29/07/2015 83.50p 83.50p 83.50p 83.50p 0
28/07/2015 83.50p 84.55p 83.50p 83.50p 339
27/07/2015 83.50p 84.88p 81.00p 83.50p 21531
24/07/2015 83.50p 84.88p 81.00p 83.50p 4309
23/07/2015 82.50p 84.90p 81.30p 83.50p 44060
22/07/2015 82.50p 84.75p 82.50p 82.50p 1980
21/07/2015 82.50p 82.50p 82.50p 82.50p 0
20/07/2015 83.50p 84.90p 82.50p 82.50p 6570
17/07/2015 82.50p 82.50p 82.50p 82.50p 0
16/07/2015 82.50p 82.50p 82.00p 82.50p 6300
15/07/2015 82.50p 84.90p 82.00p 82.50p 21136
14/07/2015 82.50p 82.50p 82.50p 82.50p 0
13/07/2015 82.50p 85.00p 82.50p 82.50p 3458
10/07/2015 82.50p 85.00p 82.50p 82.50p 174
09/07/2015 82.50p 85.00p 82.50p 82.50p 5000
08/07/2015 84.50p 84.50p 81.10p 82.50p 18413
07/07/2015 81.50p 84.50p 81.50p 84.50p 10000
06/07/2015 79.50p 81.50p 79.50p 81.50p 30308
03/07/2015 76.50p 80.00p 76.50p 79.50p 29113
02/07/2015 76.50p 76.75p 75.00p 76.50p 28200
01/07/2015 76.50p 76.50p 73.00p 76.50p 16000
30/06/2015 76.50p 76.50p 74.55p 76.50p 966
29/06/2015 78.50p 78.50p 76.50p 76.50p 10000
26/06/2015 78.50p 78.90p 77.00p 78.50p 5110
25/06/2015 78.50p 78.50p 77.00p 78.50p 1250
24/06/2015 78.50p 78.50p 77.00p 78.50p 3400
23/06/2015 78.50p 78.50p 78.50p 78.50p 0
22/06/2015 78.50p 78.50p 77.00p 78.50p 35000
19/06/2015 79.50p 79.50p 77.00p 78.50p 20393
18/06/2015 79.50p 79.50p 77.00p 79.50p 2489
17/06/2015 79.50p 79.50p 77.00p 79.50p 10536
16/06/2015 79.50p 79.50p 79.50p 79.50p 0
15/06/2015 79.50p 79.50p 77.10p 79.50p 900
12/06/2015 79.50p 79.50p 77.10p 79.50p 5167
11/06/2015 79.50p 79.50p 79.50p 79.50p 0
10/06/2015 79.50p 79.50p 77.50p 79.50p 14400
09/06/2015 79.50p 81.95p 77.00p 79.50p 35000
08/06/2015 79.50p 80.75p 77.10p 79.50p 5824
05/06/2015 79.50p 80.75p 77.10p 79.50p 33021
04/06/2015 79.50p 82.00p 77.00p 79.50p 41700
03/06/2015 79.50p 79.50p 77.00p 79.50p 57349
02/06/2015 79.50p 79.50p 77.50p 79.50p 5932
01/06/2015 79.50p 79.50p 77.50p 79.50p 24423
29/05/2015 79.50p 79.50p 79.50p 79.50p 0
28/05/2015 79.50p 79.50p 77.50p 79.50p 21930
27/05/2015 79.50p 90.00p 78.50p 79.50p 21381
26/05/2015 79.50p 79.50p 77.00p 79.50p 10000
22/05/2015 79.50p 79.50p 79.50p 79.50p 0
21/05/2015 78.50p 80.00p 77.00p 79.50p 33993
20/05/2015 78.50p 79.95p 77.00p 78.50p 10000
19/05/2015 81.00p 81.00p 77.00p 78.50p 63613
18/05/2015 79.00p 81.98p 78.50p 81.00p 15680
15/05/2015 73.00p 80.00p 73.00p 79.00p 59425
14/05/2015 78.50p 78.50p 68.00p 73.00p 237516
13/05/2015 82.00p 82.00p 77.50p 78.50p 39035
12/05/2015 82.00p 82.00p 82.00p 82.00p 0
11/05/2015 82.00p 82.00p 80.00p 82.00p 4200
08/05/2015 82.00p 82.00p 80.00p 82.00p 1201
07/05/2015 82.00p 82.00p 80.00p 82.00p 1783
06/05/2015 85.50p 85.50p 82.00p 82.00p 15000
05/05/2015 85.50p 85.50p 85.50p 85.50p 0
01/05/2015 86.00p 86.30p 85.00p 85.50p 1151
30/04/2015 88.50p 88.50p 85.00p 86.00p 5265
29/04/2015 88.50p 88.50p 88.50p 88.50p 0
28/04/2015 88.50p 88.50p 88.50p 88.50p 0
27/04/2015 88.50p 89.00p 87.00p 88.50p 1936
24/04/2015 88.50p 89.25p 87.00p 88.50p 9075
23/04/2015 88.50p 88.50p 87.25p 88.50p 15000
22/04/2015 88.50p 88.50p 88.50p 88.50p 0
21/04/2015 89.00p 89.50p 87.00p 88.50p 22741
20/04/2015 94.50p 94.50p 89.00p 89.00p 33711
17/04/2015 94.50p 94.50p 92.00p 94.50p 2912
16/04/2015 94.50p 94.50p 92.00p 94.50p 5935
15/04/2015 94.50p 94.50p 92.75p 94.50p 4075
14/04/2015 94.50p 96.94p 92.00p 94.50p 15150
13/04/2015 94.50p 94.50p 93.70p 94.50p 1235
10/04/2015 94.50p 96.95p 93.55p 94.50p 2075
09/04/2015 94.50p 94.50p 93.55p 94.50p 1800
08/04/2015 92.00p 97.00p 92.00p 94.50p 37032
07/04/2015 89.50p 93.00p 88.00p 92.00p 6185
02/04/2015 89.50p 92.00p 87.75p 89.50p 10468
01/04/2015 89.50p 92.00p 87.00p 89.50p 102277
31/03/2015 87.50p 92.00p 86.00p 89.50p 12466
30/03/2015 86.50p 87.50p 86.40p 87.50p 7009
27/03/2015 86.50p 86.50p 85.00p 86.50p 16676
26/03/2015 86.50p 86.50p 84.75p 86.50p 51400
25/03/2015 86.50p 88.00p 85.00p 86.50p 32750
24/03/2015 86.50p 87.00p 85.00p 86.50p 51836
23/03/2015 86.50p 86.60p 85.00p 86.50p 64235

*Close Price adjusted for both dividends and splits