Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2015 87.50p 87.50p 85.00p 86.50p 4444
19/03/2015 87.50p 87.50p 85.50p 87.50p 5000
18/03/2015 87.50p 87.50p 85.00p 87.50p 22000
17/03/2015 88.50p 88.50p 87.50p 87.50p 0
16/03/2015 87.50p 90.00p 86.00p 88.50p 9008
13/03/2015 87.50p 88.65p 87.50p 87.50p 2912
12/03/2015 87.50p 87.50p 87.50p 87.50p 0
11/03/2015 87.50p 87.50p 87.40p 87.50p 2739
10/03/2015 87.50p 90.00p 87.40p 87.50p 1342
09/03/2015 87.50p 87.50p 87.32p 87.50p 2895
06/03/2015 87.50p 87.50p 87.50p 87.50p 0
05/03/2015 87.50p 87.50p 87.50p 87.50p 0
04/03/2015 87.50p 87.50p 87.20p 87.50p 15000
03/03/2015 86.50p 87.80p 85.25p 87.50p 18180
02/03/2015 86.50p 87.50p 85.00p 86.50p 20456
27/02/2015 89.50p 90.50p 86.50p 86.50p 8641
26/02/2015 89.50p 92.00p 87.00p 89.50p 12366
25/02/2015 92.00p 92.00p 87.00p 89.50p 11165
24/02/2015 90.00p 92.00p 90.00p 92.00p 30840
23/02/2015 90.00p 90.50p 90.00p 90.00p 541
20/02/2015 90.00p 90.50p 88.25p 90.00p 2435
19/02/2015 90.00p 90.70p 88.60p 90.00p 6095
18/02/2015 90.00p 91.00p 90.00p 90.00p 6385
17/02/2015 88.00p 92.00p 88.00p 90.00p 17836
16/02/2015 87.50p 89.25p 85.00p 88.00p 17606
13/02/2015 87.50p 87.50p 86.00p 87.50p 2340
12/02/2015 87.50p 87.50p 86.00p 87.50p 5000
11/02/2015 87.50p 87.50p 86.25p 87.50p 5000
10/02/2015 87.50p 87.50p 86.20p 87.50p 14821
09/02/2015 87.50p 89.90p 86.00p 87.50p 15581
06/02/2015 87.50p 87.50p 85.50p 87.50p 3000
05/02/2015 87.50p 90.00p 86.00p 87.50p 6250
04/02/2015 87.50p 87.50p 87.50p 87.50p 0
03/02/2015 87.50p 90.00p 85.25p 87.50p 7282
02/02/2015 87.50p 90.00p 87.50p 87.50p 644
30/01/2015 87.50p 90.00p 87.50p 87.50p 1097
29/01/2015 87.00p 89.00p 85.10p 87.50p 1150
28/01/2015 86.00p 89.00p 86.00p 87.00p 4116
27/01/2015 84.50p 87.00p 84.00p 85.00p 7110
26/01/2015 84.50p 86.93p 84.50p 84.50p 62
23/01/2015 83.50p 86.04p 82.60p 84.50p 39484
22/01/2015 83.50p 83.50p 83.10p 83.50p 16523
21/01/2015 83.50p 83.50p 83.50p 83.50p 0
20/01/2015 83.50p 83.50p 83.00p 83.50p 2071
19/01/2015 83.50p 83.50p 83.00p 83.50p 1156
16/01/2015 83.50p 83.50p 82.50p 83.50p 1046
15/01/2015 84.50p 85.94p 82.50p 83.50p 16565
14/01/2015 84.50p 84.50p 84.50p 84.50p 0
13/01/2015 84.50p 86.50p 82.00p 84.50p 25881
12/01/2015 84.50p 84.50p 84.50p 84.50p 0
09/01/2015 84.50p 85.00p 82.00p 84.50p 11572
08/01/2015 84.50p 84.50p 82.00p 84.50p 16000
07/01/2015 84.50p 84.50p 84.50p 84.50p 0
06/01/2015 84.50p 84.50p 84.50p 84.50p 0
05/01/2015 84.50p 84.50p 83.50p 84.50p 1150
02/01/2015 84.50p 84.50p 82.00p 84.50p 13222
31/12/2014 84.50p 84.50p 84.50p 84.50p 0
30/12/2014 84.50p 87.00p 84.50p 84.50p 5154
29/12/2014 84.50p 86.95p 84.50p 84.50p 338
24/12/2014 84.50p 84.50p 84.50p 84.50p 0
23/12/2014 84.50p 86.00p 82.00p 84.50p 17109
22/12/2014 84.50p 85.50p 82.35p 84.50p 5036
19/12/2014 84.50p 84.50p 84.50p 84.50p 0
18/12/2014 84.50p 84.50p 83.00p 84.50p 38150
17/12/2014 84.50p 84.50p 84.50p 84.50p 0
16/12/2014 84.50p 85.50p 83.00p 84.50p 1712
15/12/2014 84.50p 84.50p 84.50p 84.50p 0
12/12/2014 84.50p 85.50p 83.00p 84.50p 1660
11/12/2014 84.50p 85.50p 84.50p 84.50p 250
10/12/2014 84.50p 84.50p 84.50p 84.50p 0
09/12/2014 84.50p 84.50p 84.50p 84.50p 0
08/12/2014 84.50p 86.00p 80.00p 84.50p 64798
05/12/2014 84.50p 84.50p 82.50p 84.50p 2000
04/12/2014 84.50p 84.50p 82.60p 84.50p 3600
03/12/2014 84.50p 86.95p 84.50p 84.50p 4570
02/12/2014 83.50p 86.95p 82.50p 84.50p 2625
01/12/2014 84.50p 86.95p 84.50p 84.50p 825
28/11/2014 84.50p 86.95p 83.25p 84.50p 16619
27/11/2014 84.50p 86.95p 84.50p 84.50p 2286
26/11/2014 83.50p 84.50p 82.00p 84.50p 121333
25/11/2014 83.50p 86.00p 83.50p 83.50p 2581
24/11/2014 83.50p 83.50p 83.50p 83.50p 0
21/11/2014 83.50p 83.50p 83.50p 83.50p 0
20/11/2014 83.50p 83.50p 83.50p 83.50p 0
19/11/2014 83.50p 83.75p 82.62p 83.50p 30600
18/11/2014 83.50p 86.16p 83.50p 83.50p 540
17/11/2014 82.50p 85.00p 82.30p 83.50p 9128
14/11/2014 89.00p 89.00p 82.00p 82.50p 64852
13/11/2014 94.50p 94.50p 89.00p 91.00p 24557
12/11/2014 94.50p 94.50p 93.50p 94.50p 9550
11/11/2014 94.50p 94.50p 91.50p 94.50p 20400
10/11/2014 94.50p 96.98p 94.00p 94.50p 18956
07/11/2014 95.00p 96.50p 92.00p 94.50p 8107
06/11/2014 95.00p 97.94p 92.72p 95.00p 11721
05/11/2014 87.50p 96.00p 87.50p 95.00p 97089
04/11/2014 86.00p 89.00p 85.10p 87.50p 6414
03/11/2014 86.00p 89.00p 84.32p 86.00p 3831
31/10/2014 86.00p 86.00p 85.10p 86.00p 3765
30/10/2014 85.00p 88.70p 85.00p 86.00p 50000
29/10/2014 85.00p 86.00p 83.52p 85.00p 9548
28/10/2014 85.00p 86.00p 83.50p 85.00p 10239
27/10/2014 85.00p 86.50p 83.50p 85.00p 44000
24/10/2014 85.00p 87.00p 84.00p 85.00p 20906
23/10/2014 85.00p 86.40p 84.65p 85.00p 838
22/10/2014 85.00p 86.40p 85.00p 85.00p 10172
21/10/2014 85.00p 86.48p 84.50p 85.00p 188680
20/10/2014 84.00p 85.97p 84.00p 85.00p 10768
17/10/2014 84.50p 85.85p 83.00p 84.50p 52048
16/10/2014 86.50p 88.00p 83.00p 84.50p 62533
15/10/2014 86.50p 86.50p 85.00p 86.50p 15750
14/10/2014 86.50p 88.90p 84.69p 86.50p 10302
13/10/2014 86.50p 89.65p 84.69p 86.50p 23057
10/10/2014 86.00p 89.00p 84.00p 86.50p 63056
09/10/2014 85.50p 88.00p 85.28p 86.00p 25143
08/10/2014 84.50p 87.00p 83.00p 84.50p 47771
07/10/2014 84.50p 86.25p 84.50p 84.50p 391748
06/10/2014 87.50p 90.00p 82.00p 84.50p 193945
03/10/2014 80.00p 82.00p 78.04p 80.00p 6046
02/10/2014 80.00p 82.00p 80.00p 80.00p 701
01/10/2014 80.00p 80.00p 80.00p 80.00p 0
30/09/2014 80.00p 81.94p 78.00p 80.00p 42984
29/09/2014 80.00p 80.00p 78.10p 80.00p 7624
26/09/2014 80.00p 81.90p 80.00p 80.00p 20000
25/09/2014 80.00p 80.00p 78.35p 80.00p 10000
24/09/2014 80.00p 82.00p 78.33p 80.00p 1364459
23/09/2014 80.00p 81.30p 78.00p 80.00p 65959
22/09/2014 77.00p 82.00p 77.00p 80.00p 30000
19/09/2014 75.50p 80.00p 75.00p 77.00p 102329
18/09/2014 74.50p 77.00p 74.50p 75.50p 19156
17/09/2014 74.50p 77.00p 73.00p 74.50p 7187
16/09/2014 74.50p 75.92p 73.00p 74.50p 10989
15/09/2014 74.50p 75.00p 74.50p 74.50p 12000
12/09/2014 74.50p 75.00p 72.01p 74.50p 7654
11/09/2014 77.00p 77.00p 72.25p 74.50p 37772
10/09/2014 80.00p 80.00p 73.00p 77.00p 37166
09/09/2014 80.00p 80.00p 80.00p 80.00p 154
08/09/2014 80.00p 80.00p 77.10p 80.00p 5743
05/09/2014 80.00p 80.00p 77.06p 80.00p 6159
04/09/2014 80.00p 81.00p 80.00p 80.00p 9050
03/09/2014 80.00p 81.50p 80.00p 80.00p 1800
02/09/2014 80.50p 81.50p 77.06p 80.00p 14507
01/09/2014 80.50p 82.00p 78.06p 80.50p 10450
29/08/2014 80.00p 83.00p 78.00p 80.50p 142445
28/08/2014 74.50p 83.00p 74.50p 80.00p 1534383
27/08/2014 72.50p 75.00p 72.50p 74.50p 20000
26/08/2014 71.50p 74.00p 71.00p 72.50p 23088
22/08/2014 71.50p 71.50p 71.50p 71.50p 0
21/08/2014 70.50p 75.00p 70.50p 71.50p 21324
20/08/2014 70.50p 72.99p 68.00p 70.50p 117408
19/08/2014 70.50p 70.50p 70.00p 70.50p 7142
18/08/2014 63.50p 75.00p 63.02p 70.50p 507165
15/08/2014 61.00p 65.00p 61.00p 63.50p 206656
14/08/2014 61.50p 65.00p 60.00p 61.00p 1608642
13/08/2014 61.00p 62.80p 60.18p 61.50p 284915
12/08/2014 58.50p 62.50p 58.08p 61.00p 176140
11/08/2014 56.00p 56.80p 56.00p 56.00p 3500
08/08/2014 56.00p 56.50p 56.00p 56.00p 16967
07/08/2014 56.00p 56.00p 56.00p 56.00p 1620
06/08/2014 56.00p 56.00p 56.00p 56.00p 0
05/08/2014 56.00p 56.00p 56.00p 56.00p 3500
04/08/2014 56.50p 57.85p 55.02p 56.00p 191683
01/08/2014 56.00p 56.00p 56.00p 56.00p 0
31/07/2014 56.00p 56.00p 56.00p 56.00p 0
30/07/2014 56.00p 56.00p 56.00p 56.00p 0
29/07/2014 56.00p 56.00p 56.00p 56.00p 904
28/07/2014 56.00p 56.50p 56.00p 56.00p 0
25/07/2014 56.00p 56.50p 56.00p 56.00p 0
24/07/2014 56.00p 56.50p 56.00p 56.00p 0
23/07/2014 56.00p 56.50p 56.00p 56.00p 1771
22/07/2014 56.00p 56.50p 55.00p 56.00p 7107
21/07/2014 60.00p 60.00p 55.00p 56.00p 14791
18/07/2014 60.50p 60.50p 58.21p 60.00p 15000
17/07/2014 60.50p 62.00p 58.00p 60.50p 47741
16/07/2014 60.50p 60.50p 58.50p 60.50p 3031
15/07/2014 60.50p 60.90p 60.50p 60.50p 1622
14/07/2014 60.50p 60.90p 58.00p 60.50p 17564
11/07/2014 60.50p 60.90p 60.50p 60.50p 4026
10/07/2014 60.50p 61.00p 58.00p 60.50p 19790
09/07/2014 61.00p 61.00p 59.00p 60.50p 24245
08/07/2014 62.00p 62.00p 61.00p 61.00p 1450
07/07/2014 62.00p 62.00p 62.00p 62.00p 8651
04/07/2014 62.00p 62.00p 60.17p 62.00p 160000
03/07/2014 62.00p 62.00p 60.00p 62.00p 41590
02/07/2014 62.00p 62.00p 60.40p 62.00p 6088
01/07/2014 61.50p 61.50p 60.30p 61.50p 89407
30/06/2014 61.50p 63.00p 60.00p 61.50p 107486
27/06/2014 59.50p 64.00p 59.50p 61.50p 67669
26/06/2014 59.50p 61.22p 59.50p 59.50p 165235
25/06/2014 56.00p 62.00p 55.00p 59.50p 56712
24/06/2014 55.00p 57.00p 54.10p 55.00p 0
23/06/2014 55.00p 57.00p 54.10p 55.00p 9205
20/06/2014 52.50p 56.70p 52.00p 55.00p 0
19/06/2014 52.50p 56.70p 52.00p 52.50p 0
18/06/2014 54.50p 56.70p 52.00p 52.50p 0
17/06/2014 54.50p 56.70p 54.50p 54.50p 0
16/06/2014 54.50p 56.70p 54.50p 54.50p 0
13/06/2014 54.50p 56.70p 54.50p 54.50p 0
12/06/2014 54.50p 56.70p 54.50p 54.50p 0
11/06/2014 54.50p 56.70p 54.50p 54.50p 185
10/06/2014 54.50p 57.00p 52.50p 54.50p 0

*Close Price adjusted for both dividends and splits