PCF Group (PCF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PCF Group

Date Open High Low Close* Volume
20/10/2015 19.67p 19.67p 19.67p 19.67p 0
19/10/2015 19.67p 19.67p 19.67p 19.67p 0
16/10/2015 19.67p 19.67p 19.67p 19.67p 0
15/10/2015 19.67p 19.67p 19.67p 19.67p 0
14/10/2015 19.67p 19.67p 19.67p 19.67p 0
13/10/2015 19.67p 19.67p 18.93p 19.67p 4467
12/10/2015 19.42p 19.67p 19.42p 19.67p 2498
09/10/2015 19.42p 19.42p 19.42p 19.42p 0
08/10/2015 19.42p 19.42p 19.42p 19.42p 0
07/10/2015 19.42p 19.42p 18.93p 19.42p 19051
06/10/2015 19.42p 19.67p 18.93p 19.42p 9873
05/10/2015 19.92p 19.92p 18.93p 19.42p 50527
02/10/2015 19.92p 19.92p 19.92p 19.92p 0
01/10/2015 19.92p 19.92p 19.92p 19.92p 0
30/09/2015 20.42p 20.42p 19.03p 19.92p 23272
29/09/2015 20.42p 20.42p 19.92p 20.42p 81429
28/09/2015 20.42p 20.42p 19.95p 20.42p 736
25/09/2015 20.42p 20.42p 19.92p 20.42p 3636
24/09/2015 20.42p 20.67p 19.95p 20.42p 6562
23/09/2015 20.42p 20.42p 20.42p 20.42p 0
22/09/2015 20.42p 20.42p 19.92p 20.42p 47484
21/09/2015 21.29p 21.29p 19.18p 20.42p 225941
18/09/2015 19.92p 21.91p 19.92p 21.29p 609334
17/09/2015 18.43p 18.43p 18.08p 18.43p 2164
16/09/2015 18.43p 18.43p 18.09p 18.43p 1133
15/09/2015 18.43p 18.43p 17.93p 18.43p 106463
14/09/2015 18.43p 18.78p 18.43p 18.43p 2702
11/09/2015 18.68p 18.68p 18.43p 18.43p 0
10/09/2015 18.43p 18.78p 18.17p 18.43p 6920
09/09/2015 18.43p 18.43p 18.43p 18.43p 0
08/09/2015 18.43p 18.43p 17.93p 18.43p 15259
07/09/2015 18.43p 18.43p 18.43p 18.43p 0
04/09/2015 18.43p 18.93p 17.93p 18.43p 35054
03/09/2015 18.43p 18.43p 18.43p 18.43p 0
02/09/2015 18.43p 18.43p 18.43p 18.43p 11470
01/09/2015 18.43p 18.43p 18.43p 18.43p 5942
28/08/2015 18.43p 18.43p 17.93p 18.43p 914
27/08/2015 18.43p 18.43p 17.93p 18.43p 3915
26/08/2015 18.93p 19.13p 17.43p 18.43p 55875
25/08/2015 18.93p 19.13p 17.93p 18.93p 211539
24/08/2015 18.93p 18.93p 17.93p 18.93p 48457
21/08/2015 18.93p 18.93p 18.17p 18.93p 15058
20/08/2015 18.93p 18.93p 18.23p 18.93p 198
19/08/2015 19.42p 19.42p 18.73p 18.93p 35334
18/08/2015 19.42p 19.42p 19.08p 19.42p 3012
17/08/2015 19.42p 19.92p 19.42p 19.42p 10731
14/08/2015 18.93p 19.92p 18.93p 19.42p 10792
13/08/2015 18.43p 18.93p 18.08p 18.93p 11833
12/08/2015 18.43p 18.93p 18.43p 18.43p 10237
11/08/2015 17.56p 18.68p 17.56p 18.43p 71276
10/08/2015 17.56p 18.18p 17.56p 17.56p 40260
07/08/2015 17.56p 17.56p 17.56p 17.56p 0
06/08/2015 17.56p 18.18p 17.56p 17.56p 3016
05/08/2015 17.56p 17.56p 17.56p 17.56p 0
04/08/2015 17.56p 18.18p 17.56p 17.56p 18572
03/08/2015 17.56p 17.56p 17.43p 17.56p 5019
31/07/2015 17.56p 18.18p 17.38p 17.56p 120617
30/07/2015 18.43p 18.43p 17.06p 17.56p 133117
29/07/2015 18.43p 18.43p 17.93p 18.43p 11155
28/07/2015 19.42p 19.42p 17.93p 18.43p 50723
27/07/2015 19.42p 19.42p 18.93p 19.42p 2946
24/07/2015 19.42p 19.42p 18.93p 19.42p 0
23/07/2015 19.42p 19.70p 18.93p 19.42p 4022
22/07/2015 19.42p 19.72p 18.95p 19.42p 66256
21/07/2015 19.42p 19.42p 19.42p 19.42p 0
20/07/2015 18.93p 19.61p 18.14p 19.42p 69301
17/07/2015 19.42p 19.82p 19.02p 19.42p 25221
16/07/2015 19.18p 19.87p 19.18p 19.42p 6513
15/07/2015 19.18p 19.87p 18.51p 19.18p 213325
14/07/2015 18.93p 19.41p 18.44p 19.18p 41661
13/07/2015 18.68p 19.28p 18.30p 18.93p 21344
10/07/2015 18.68p 18.68p 18.30p 18.68p 4153
09/07/2015 18.68p 19.25p 18.68p 18.68p 20365
08/07/2015 18.68p 18.68p 18.68p 18.68p 0
07/07/2015 18.68p 18.93p 18.68p 18.68p 420
06/07/2015 18.43p 18.93p 18.23p 18.68p 32485
03/07/2015 18.43p 18.43p 18.43p 18.43p 0
02/07/2015 18.43p 18.63p 18.43p 18.43p 10039
01/07/2015 18.43p 18.43p 18.43p 18.43p 0
30/06/2015 18.43p 18.43p 18.13p 18.43p 5019
29/06/2015 18.43p 18.43p 18.43p 18.43p 0
26/06/2015 18.43p 18.63p 18.43p 18.43p 5019
25/06/2015 18.43p 18.59p 18.43p 18.43p 5338
24/06/2015 18.43p 18.60p 17.93p 18.43p 12892
23/06/2015 18.43p 18.43p 17.93p 18.43p 67238
22/06/2015 18.43p 18.43p 17.93p 18.43p 2510
19/06/2015 18.43p 18.68p 17.93p 18.43p 51457
18/06/2015 18.43p 18.43p 18.03p 18.43p 23296
17/06/2015 19.18p 19.18p 17.93p 18.43p 458787
16/06/2015 19.42p 19.42p 18.93p 19.18p 29086
15/06/2015 20.42p 20.42p 18.33p 19.42p 225876
12/06/2015 19.42p 21.89p 19.42p 20.42p 405319
11/06/2015 18.43p 20.42p 18.43p 19.42p 90741
10/06/2015 18.43p 18.43p 17.98p 18.43p 38225
09/06/2015 17.93p 18.93p 16.93p 18.43p 266199
08/06/2015 16.44p 16.93p 16.44p 16.44p 30667
05/06/2015 16.44p 16.93p 16.44p 16.44p 13507
04/06/2015 15.69p 16.93p 15.69p 16.44p 115464
03/06/2015 15.94p 16.44p 15.94p 15.94p 71360
02/06/2015 15.94p 15.94p 15.44p 15.94p 11269
01/06/2015 16.44p 16.44p 15.49p 15.94p 41572
29/05/2015 16.44p 16.44p 16.44p 16.44p 0
28/05/2015 16.93p 17.43p 15.44p 16.44p 185933
27/05/2015 16.69p 17.33p 16.69p 16.93p 100388
26/05/2015 15.69p 17.33p 14.94p 16.69p 3153399
22/05/2015 15.69p 15.88p 15.44p 15.69p 19990
21/05/2015 15.69p 15.89p 15.69p 15.69p 20380
20/05/2015 15.69p 15.83p 15.49p 15.69p 54978
19/05/2015 15.94p 15.94p 15.50p 15.69p 13147
18/05/2015 15.94p 16.14p 15.94p 15.94p 16313
15/05/2015 16.69p 16.69p 15.69p 15.94p 132274
14/05/2015 16.69p 16.69p 16.42p 16.69p 12103
13/05/2015 16.69p 16.69p 16.44p 16.69p 7529
12/05/2015 16.69p 16.69p 16.44p 16.69p 3188
11/05/2015 16.69p 16.69p 16.44p 16.69p 8533
08/05/2015 16.69p 16.69p 16.44p 16.69p 7529
07/05/2015 16.69p 16.69p 16.44p 16.69p 17568
06/05/2015 16.69p 16.69p 16.44p 16.69p 7529
05/05/2015 16.69p 16.69p 16.44p 16.69p 7529
01/05/2015 16.69p 16.78p 16.69p 16.69p 5928
30/04/2015 16.44p 16.92p 16.44p 16.69p 33448
29/04/2015 18.43p 18.43p 16.04p 16.44p 147486
28/04/2015 18.43p 18.43p 17.93p 18.43p 0
27/04/2015 18.43p 18.43p 18.08p 18.43p 2229
24/04/2015 18.43p 18.43p 18.08p 18.43p 35900
23/04/2015 18.43p 18.43p 18.43p 18.43p 0
22/04/2015 18.43p 18.88p 18.14p 18.43p 20634
21/04/2015 18.43p 18.88p 18.43p 18.43p 3681
20/04/2015 17.68p 18.93p 17.43p 18.43p 119192
17/04/2015 17.18p 18.43p 16.54p 17.68p 79411
16/04/2015 17.18p 17.63p 16.69p 17.18p 63092
15/04/2015 16.19p 17.63p 16.19p 17.18p 229234
14/04/2015 15.44p 15.44p 14.99p 15.44p 7529
13/04/2015 13.95p 15.93p 13.95p 15.44p 141344
10/04/2015 13.95p 13.95p 13.85p 13.95p 18070
09/04/2015 13.45p 13.95p 13.45p 13.95p 62241
08/04/2015 13.20p 13.75p 12.95p 13.45p 24093
07/04/2015 12.95p 13.75p 12.95p 13.20p 100388
02/04/2015 13.32p 13.32p 12.95p 12.95p 0
01/04/2015 13.45p 13.45p 12.79p 13.32p 67260
31/03/2015 13.45p 13.45p 12.95p 13.45p 16062
30/03/2015 13.45p 13.45p 13.45p 13.45p 0
27/03/2015 13.45p 13.70p 12.95p 13.45p 76126
26/03/2015 13.70p 13.70p 12.95p 13.45p 12549
25/03/2015 13.95p 13.95p 13.45p 13.70p 12549
24/03/2015 13.95p 13.95p 13.95p 13.95p 0
23/03/2015 14.07p 14.07p 13.66p 13.95p 340046
20/03/2015 14.19p 14.19p 13.55p 14.07p 82134
19/03/2015 14.19p 14.19p 13.67p 14.19p 10039
18/03/2015 14.19p 14.19p 13.95p 14.19p 0
17/03/2015 14.19p 14.19p 13.79p 14.19p 7529
16/03/2015 14.19p 14.19p 13.75p 14.19p 55947
13/03/2015 14.19p 14.34p 14.19p 14.19p 509
12/03/2015 14.19p 14.19p 13.75p 14.19p 49313
11/03/2015 14.19p 14.44p 13.75p 14.19p 93738
10/03/2015 12.70p 14.94p 12.70p 13.95p 202810
09/03/2015 12.58p 12.95p 12.45p 12.70p 80311
06/03/2015 12.58p 12.58p 12.45p 12.58p 10039
05/03/2015 12.58p 12.58p 11.51p 12.58p 38888
04/03/2015 12.70p 12.70p 11.95p 12.58p 4791
03/03/2015 12.70p 12.70p 12.70p 12.70p 0
02/03/2015 12.70p 12.70p 11.95p 12.70p 4566
27/02/2015 12.70p 12.70p 11.95p 12.70p 12076
26/02/2015 12.83p 12.83p 12.70p 12.70p 7833
25/02/2015 12.83p 12.83p 12.70p 12.83p 20078
24/02/2015 12.83p 12.83p 12.83p 12.83p 0
23/02/2015 12.95p 12.95p 12.45p 12.83p 10039
20/02/2015 12.95p 12.95p 12.85p 12.95p 295
19/02/2015 12.95p 12.95p 12.95p 12.95p 0
18/02/2015 12.95p 12.95p 12.95p 12.95p 0
17/02/2015 12.95p 12.95p 12.45p 12.95p 3135
16/02/2015 12.95p 12.95p 12.45p 12.95p 10039
13/02/2015 12.95p 12.95p 12.45p 12.95p 23427
12/02/2015 12.95p 12.95p 12.95p 12.95p 0
11/02/2015 12.95p 12.95p 12.95p 12.95p 0
10/02/2015 12.95p 12.95p 12.45p 12.95p 85330
09/02/2015 12.95p 13.05p 12.45p 12.95p 5705
06/02/2015 12.95p 12.95p 12.95p 12.95p 0
05/02/2015 12.95p 12.95p 12.95p 12.95p 0
04/02/2015 12.95p 13.45p 12.95p 12.95p 6414
03/02/2015 12.95p 12.95p 12.95p 12.95p 0
02/02/2015 12.95p 12.95p 12.95p 12.95p 0
30/01/2015 12.95p 12.95p 12.95p 12.95p 0
29/01/2015 12.95p 12.95p 12.95p 12.95p 0
28/01/2015 12.95p 13.12p 12.45p 12.95p 686
27/01/2015 12.95p 12.95p 12.95p 12.95p 0
26/01/2015 12.95p 13.12p 12.45p 12.95p 207221
23/01/2015 12.95p 12.95p 12.45p 12.95p 0
22/01/2015 12.95p 13.12p 12.45p 12.95p 14168
21/01/2015 12.95p 12.95p 12.95p 12.95p 0
20/01/2015 12.95p 12.95p 12.45p 12.95p 57221
19/01/2015 12.70p 12.95p 12.45p 12.95p 174938
16/01/2015 12.70p 12.70p 12.05p 12.70p 72782
15/01/2015 12.70p 12.70p 12.70p 12.70p 0
14/01/2015 12.70p 12.70p 11.95p 12.70p 37646
13/01/2015 12.70p 12.70p 12.70p 12.70p 0
12/01/2015 12.70p 12.95p 12.00p 12.70p 30304
09/01/2015 12.70p 12.70p 12.10p 12.70p 6523
08/01/2015 12.70p 12.70p 12.70p 12.70p 0
07/01/2015 12.70p 12.70p 12.70p 12.70p 0

*Close Price adjusted for both dividends and splits