PCF Group (PCF) Share Price

Financial Services Sector


Date Open High Low Close* Volume
19/12/2022 0.75p 0.96p 0.59p 0.95p 812204
16/12/2022 0.85p 1.05p 0.59p 0.70p 864251
15/12/2022 0.63p 1.39p 0.50p 0.85p 6849405
14/12/2022 0.40p 0.85p 0.30p 0.63p 3449947
13/12/2022 0.60p 0.60p 0.35p 0.40p 2477083
12/12/2022 0.75p 0.75p 0.51p 0.63p 296377
09/12/2022 0.75p 0.75p 0.66p 0.68p 169670
08/12/2022 0.75p 0.75p 0.66p 0.68p 864508
07/12/2022 0.63p 0.75p 0.60p 0.68p 448905
06/12/2022 0.58p 0.75p 0.45p 0.63p 1308243
05/12/2022 0.60p 0.60p 0.55p 0.58p 1422400
02/12/2022 0.58p 0.68p 0.55p 0.60p 719968
01/12/2022 0.58p 0.64p 0.54p 0.58p 520558
30/11/2022 0.60p 0.65p 0.54p 0.58p 984058
29/11/2022 0.60p 0.68p 0.55p 0.60p 2854033
28/11/2022 0.60p 0.70p 0.44p 0.60p 2529973
25/11/2022 0.60p 0.60p 0.58p 0.60p 851634
24/11/2022 0.63p 0.70p 0.58p 0.60p 710463
23/11/2022 0.58p 0.80p 0.58p 0.63p 658697
22/11/2022 0.65p 0.65p 0.50p 0.58p 1642526
21/11/2022 0.65p 0.65p 0.59p 0.65p 38789
18/11/2022 0.65p 0.65p 0.54p 0.65p 23934
17/11/2022 0.65p 0.65p 0.58p 0.65p 38247
16/11/2022 0.70p 0.74p 0.57p 0.65p 918002
15/11/2022 0.73p 0.80p 0.62p 0.70p 715971
14/11/2022 0.70p 0.90p 0.64p 0.73p 1507080
11/11/2022 0.35p 0.94p 0.32p 0.60p 9086780
10/11/2022 0.35p 0.42p 0.31p 0.35p 1308415
09/11/2022 0.38p 0.58p 0.30p 0.35p 4232839
08/11/2022 1.38p 1.46p 1.13p 1.13p 80517
07/11/2022 1.63p 1.63p 1.30p 1.38p 202413
04/11/2022 1.75p 1.75p 1.63p 1.63p 100000
03/11/2022 1.75p 1.75p 1.63p 1.75p 30000
02/11/2022 1.75p 1.90p 1.75p 1.75p 24792
01/11/2022 1.63p 1.90p 1.58p 1.75p 141465
31/10/2022 1.63p 1.63p 1.33p 1.63p 5878
28/10/2022 1.63p 1.63p 1.63p 1.63p 0
27/10/2022 1.50p 1.90p 1.50p 1.63p 102498
26/10/2022 1.38p 1.74p 1.38p 1.50p 60000
25/10/2022 1.38p 1.38p 1.30p 1.38p 0
24/10/2022 1.38p 1.38p 1.27p 1.38p 12565
21/10/2022 1.38p 1.38p 1.30p 1.38p 0
20/10/2022 1.38p 1.38p 1.26p 1.38p 16368
19/10/2022 1.38p 1.38p 1.30p 1.38p 0
18/10/2022 1.38p 1.69p 1.38p 1.38p 15000
17/10/2022 1.38p 1.70p 1.20p 1.38p 93144
14/10/2022 1.25p 1.70p 1.25p 1.38p 123299
13/10/2022 1.25p 1.49p 1.20p 1.25p 41365
12/10/2022 1.25p 1.25p 1.15p 1.25p 1528
11/10/2022 1.25p 1.25p 1.13p 1.25p 0
10/10/2022 1.38p 1.49p 1.15p 1.25p 8363
07/10/2022 1.38p 1.38p 1.13p 1.25p 30000
06/10/2022 1.50p 1.75p 1.10p 1.25p 353056
05/10/2022 1.50p 2.00p 1.25p 1.50p 248920
04/10/2022 2.25p 2.25p 2.25p 2.25p 0
03/10/2022 2.25p 2.48p 2.03p 2.25p 245117
30/09/2022 2.63p 2.63p 2.25p 2.25p 102356
29/09/2022 3.13p 3.13p 2.33p 2.50p 1740600
28/09/2022 2.88p 3.13p 2.73p 3.13p 162875
27/09/2022 2.63p 2.94p 2.63p 2.75p 271905
26/09/2022 2.63p 2.63p 2.51p 2.63p 6402
23/09/2022 2.63p 2.74p 2.51p 2.63p 47761
22/09/2022 2.63p 2.74p 2.51p 2.63p 50963
21/09/2022 2.38p 2.74p 2.38p 2.63p 170343
20/09/2022 2.50p 2.50p 2.50p 2.50p 0
16/09/2022 2.63p 2.72p 2.50p 2.50p 103000
15/09/2022 2.63p 2.87p 2.63p 2.63p 12067
14/09/2022 2.63p 2.63p 2.63p 2.63p 0
13/09/2022 2.63p 2.63p 2.63p 2.63p 0
12/09/2022 2.63p 2.87p 2.50p 2.63p 47850
09/09/2022 2.63p 2.63p 2.51p 2.63p 4092
08/09/2022 2.63p 2.63p 2.51p 2.63p 1000
07/09/2022 2.63p 2.63p 2.50p 2.63p 12155
06/09/2022 2.63p 2.74p 2.56p 2.63p 168267
05/09/2022 2.63p 2.90p 2.30p 2.63p 213132
02/09/2022 2.63p 2.79p 2.30p 2.63p 336449
01/09/2022 2.63p 2.63p 2.30p 2.63p 8421
31/08/2022 3.00p 3.00p 2.50p 2.63p 460423
30/08/2022 3.00p 3.00p 2.94p 3.00p 783
26/08/2022 3.00p 3.00p 2.76p 3.00p 21091
25/08/2022 3.00p 3.00p 2.76p 3.00p 39839
24/08/2022 3.00p 3.00p 2.75p 3.00p 367182
23/08/2022 3.00p 3.19p 2.79p 3.00p 351090
22/08/2022 3.00p 3.20p 2.78p 3.00p 466500
19/08/2022 3.63p 3.63p 2.76p 3.00p 473483
18/08/2022 3.63p 3.63p 3.63p 3.63p 0
17/08/2022 3.75p 3.90p 3.51p 3.63p 420700
16/08/2022 3.75p 3.95p 3.58p 3.75p 65489
15/08/2022 3.88p 4.13p 3.62p 3.75p 244389
12/08/2022 3.88p 4.14p 3.62p 3.88p 2111
11/08/2022 3.63p 3.88p 3.50p 3.88p 174443
10/08/2022 3.50p 3.70p 3.50p 3.63p 50000
09/08/2022 3.50p 3.65p 3.39p 3.50p 69128
08/08/2022 3.75p 3.75p 3.40p 3.50p 53756
05/08/2022 3.75p 3.75p 3.75p 3.75p 0
04/08/2022 3.75p 4.10p 3.40p 3.75p 22400
03/08/2022 3.75p 3.90p 3.38p 3.75p 81520
02/08/2022 3.75p 3.75p 3.75p 3.75p 0
01/08/2022 3.25p 3.90p 3.25p 3.75p 261174
29/07/2022 3.25p 3.47p 3.05p 3.25p 29269
28/07/2022 3.00p 3.25p 3.00p 3.25p 183008
27/07/2022 3.00p 3.10p 2.77p 3.00p 166066
26/07/2022 3.00p 3.12p 2.76p 3.00p 165601
25/07/2022 3.00p 3.00p 2.63p 3.00p 127629
22/07/2022 3.00p 3.00p 2.63p 3.00p 22478
21/07/2022 3.00p 3.00p 2.77p 3.00p 41667
20/07/2022 3.00p 3.10p 3.00p 3.00p 1000
19/07/2022 3.00p 3.05p 3.00p 3.00p 22000
18/07/2022 3.00p 3.00p 2.75p 3.00p 6541
15/07/2022 3.00p 3.10p 2.76p 3.00p 65173
14/07/2022 3.00p 3.10p 3.00p 3.00p 500
13/07/2022 3.00p 3.00p 2.75p 3.00p 6000
12/07/2022 3.00p 3.00p 3.00p 3.00p 0
11/07/2022 3.00p 3.12p 3.00p 3.00p 31440
08/07/2022 3.25p 3.34p 3.00p 3.00p 89081
07/07/2022 3.25p 3.37p 3.25p 3.25p 44497
06/07/2022 3.75p 3.75p 3.06p 3.25p 284000
05/07/2022 3.50p 3.89p 3.50p 3.75p 283877
04/07/2022 3.75p 3.75p 3.51p 3.75p 15923
01/07/2022 4.25p 4.25p 3.52p 3.75p 162150
30/06/2022 4.25p 4.25p 4.01p 4.25p 10144
29/06/2022 4.25p 4.25p 4.25p 4.25p 0
28/06/2022 4.13p 4.90p 4.00p 4.25p 268593
27/06/2022 4.13p 4.13p 3.80p 4.13p 37693
24/06/2022 4.13p 4.13p 3.90p 4.13p 1500
23/06/2022 3.75p 4.40p 3.66p 4.13p 257447
22/06/2022 3.75p 3.95p 3.66p 3.75p 60952
21/06/2022 3.75p 3.99p 3.61p 3.75p 53165
20/06/2022 3.88p 3.90p 3.50p 3.75p 170670
17/06/2022 4.00p 4.20p 3.50p 3.88p 118749
16/06/2022 4.00p 4.40p 3.90p 4.00p 29181
15/06/2022 4.00p 4.00p 3.90p 4.00p 67907
14/06/2022 4.00p 4.47p 3.77p 4.00p 170619
13/06/2022 4.38p 4.38p 3.53p 4.00p 425844
10/06/2022 4.88p 4.88p 4.00p 4.38p 531509
09/06/2022 4.50p 5.00p 4.30p 4.63p 205605
08/06/2022 4.75p 4.90p 4.22p 4.50p 1096948
07/06/2022 6.00p 6.00p 4.38p 4.75p 1325597
06/06/2022 6.00p 6.50p 5.63p 6.00p 342115
01/06/2022 6.50p 6.77p 5.63p 6.00p 405279
31/05/2022 6.50p 8.60p 6.00p 6.50p 785602
27/05/2022 8.50p 8.50p 8.50p 8.50p 0
26/05/2022 8.50p 8.50p 8.50p 8.50p 0
25/05/2022 8.50p 8.50p 8.50p 8.50p 0
24/05/2022 8.50p 8.50p 8.50p 8.50p 0
23/05/2022 8.50p 8.50p 8.50p 8.50p 0
20/05/2022 8.50p 8.50p 8.50p 8.50p 0
19/05/2022 8.50p 8.50p 8.50p 8.50p 0
18/05/2022 8.50p 8.50p 8.50p 8.50p 0
17/05/2022 8.50p 8.50p 8.50p 8.50p 0
16/05/2022 8.50p 8.50p 8.50p 8.50p 0
13/05/2022 8.50p 8.50p 8.50p 8.50p 0
12/05/2022 8.50p 8.50p 8.50p 8.50p 0
11/05/2022 8.50p 8.50p 8.50p 8.50p 0
10/05/2022 8.50p 8.50p 8.50p 8.50p 0
09/05/2022 8.50p 8.50p 8.50p 8.50p 0
06/05/2022 8.50p 8.50p 8.50p 8.50p 0
05/05/2022 8.50p 8.50p 8.50p 8.50p 0
04/05/2022 8.50p 8.50p 8.50p 8.50p 0
03/05/2022 8.50p 8.50p 8.50p 8.50p 0
29/04/2022 8.50p 8.50p 8.50p 8.50p 0
28/04/2022 8.50p 8.50p 8.50p 8.50p 0
27/04/2022 8.50p 8.50p 8.50p 8.50p 0
26/04/2022 8.50p 8.50p 8.50p 8.50p 0
25/04/2022 8.50p 8.50p 8.50p 8.50p 0
22/04/2022 8.50p 8.50p 8.50p 8.50p 0
21/04/2022 8.50p 8.50p 8.50p 8.50p 0
20/04/2022 8.50p 8.50p 8.50p 8.50p 0
19/04/2022 8.50p 8.50p 8.50p 8.50p 0
14/04/2022 8.50p 8.50p 8.50p 8.50p 0
13/04/2022 8.50p 8.50p 8.50p 8.50p 0
12/04/2022 8.50p 8.50p 8.50p 8.50p 0
11/04/2022 8.50p 8.50p 8.50p 8.50p 0
08/04/2022 8.50p 8.50p 8.50p 8.50p 0
07/04/2022 8.50p 8.50p 8.50p 8.50p 0
06/04/2022 8.50p 8.50p 8.50p 8.50p 0
05/04/2022 8.50p 8.50p 8.50p 8.50p 0
04/04/2022 8.50p 8.50p 8.50p 8.50p 0
01/04/2022 8.50p 8.50p 8.50p 8.50p 0
31/03/2022 8.50p 8.80p 8.15p 8.50p 52770
30/03/2022 8.50p 8.80p 8.38p 8.50p 381999
29/03/2022 8.50p 8.72p 8.00p 8.50p 283552
28/03/2022 8.50p 8.74p 8.25p 8.50p 446128
25/03/2022 8.50p 8.75p 8.45p 8.50p 273610
24/03/2022 8.50p 8.80p 8.42p 8.50p 39631
23/03/2022 8.50p 8.80p 8.40p 8.50p 55341
22/03/2022 8.50p 8.95p 8.22p 8.50p 217798
21/03/2022 8.25p 8.99p 8.11p 8.50p 230380
18/03/2022 8.25p 8.50p 8.09p 8.25p 120687
17/03/2022 8.25p 8.50p 8.00p 8.25p 306008
16/03/2022 8.25p 8.50p 8.21p 8.25p 144289
15/03/2022 8.25p 8.49p 8.20p 8.25p 98282
14/03/2022 8.25p 8.50p 8.20p 8.25p 78200
11/03/2022 8.25p 8.25p 8.19p 8.25p 3796
10/03/2022 8.25p 8.25p 8.17p 8.25p 121157
09/03/2022 8.25p 8.25p 8.17p 8.25p 5900
08/03/2022 8.25p 8.25p 8.17p 8.25p 24250
07/03/2022 8.50p 8.50p 8.00p 8.25p 190288
04/03/2022 9.26p 9.26p 8.00p 8.50p 332876
03/03/2022 9.50p 9.90p 9.00p 9.50p 16595

*Close Price adjusted for both dividends and splits