Pod Point Group Holdings (PODP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pod Point Group Holdings

Date Open High Low Close* Volume
20/12/2024 12.98p 13.92p 12.52p 12.90p 784438
19/12/2024 12.98p 13.92p 12.56p 12.68p 486467
18/12/2024 13.00p 13.92p 12.50p 12.80p 202664
17/12/2024 13.30p 13.92p 12.52p 12.97p 210705
16/12/2024 13.00p 13.48p 12.52p 13.30p 2060897
13/12/2024 13.30p 13.94p 12.52p 13.94p 703695
12/12/2024 13.68p 13.92p 12.53p 13.71p 395231
11/12/2024 13.38p 13.70p 12.50p 13.53p 117375
10/12/2024 13.68p 13.29p 12.60p 13.29p 538074
09/12/2024 13.68p 13.68p 12.60p 12.90p 214500
06/12/2024 13.24p 13.68p 12.80p 13.24p 93948
05/12/2024 13.20p 13.68p 12.90p 13.04p 107380
04/12/2024 13.50p 13.98p 13.20p 13.44p 110715
03/12/2024 13.50p 13.98p 13.20p 13.64p 182794
02/12/2024 12.80p 13.48p 12.15p 13.19p 2029855
29/11/2024 12.30p 12.98p 12.00p 12.22p 34055
28/11/2024 12.40p 12.98p 12.00p 12.32p 114778
27/11/2024 12.22p 12.98p 12.00p 12.22p 15307
26/11/2024 12.30p 12.98p 12.00p 12.30p 108787
25/11/2024 12.80p 12.98p 12.00p 12.39p 79735
22/11/2024 13.00p 12.98p 12.00p 12.50p 28579
21/11/2024 13.00p 13.17p 12.00p 12.92p 389022
20/11/2024 12.98p 13.68p 12.90p 13.34p 65344
19/11/2024 12.50p 13.00p 12.62p 12.83p 55467
18/11/2024 12.50p 12.96p 11.90p 12.50p 288081
15/11/2024 11.90p 13.25p 11.90p 12.42p 791688
14/11/2024 12.42p 13.00p 11.94p 11.94p 180537
13/11/2024 12.98p 13.00p 12.00p 12.00p 281544
12/11/2024 13.02p 13.98p 12.52p 13.20p 400702
11/11/2024 13.32p 14.98p 13.00p 13.90p 194862
08/11/2024 14.20p 14.22p 13.50p 14.20p 54501
07/11/2024 14.40p 14.50p 13.74p 14.24p 40542
06/11/2024 14.18p 14.50p 13.50p 14.48p 975332
05/11/2024 14.48p 15.38p 14.20p 14.48p 18925
04/11/2024 14.56p 15.68p 14.20p 14.48p 120495
01/11/2024 14.66p 16.18p 14.58p 15.50p 95608
31/10/2024 14.90p 16.64p 14.56p 15.00p 59128
30/10/2024 14.90p 16.68p 14.68p 14.98p 313519
29/10/2024 14.90p 16.88p 14.90p 15.89p 4386
28/10/2024 14.90p 16.88p 14.90p 15.30p 166411
25/10/2024 15.60p 16.88p 14.90p 15.50p 29941
24/10/2024 16.16p 16.87p 14.90p 16.16p 39128
23/10/2024 16.16p 16.88p 15.00p 16.16p 142120
22/10/2024 15.40p 16.88p 14.90p 16.04p 35460
21/10/2024 15.40p 16.88p 15.00p 15.99p 314369
18/10/2024 15.50p 16.88p 15.00p 16.00p 60702
17/10/2024 15.20p 16.88p 14.90p 15.94p 51449
16/10/2024 15.20p 16.98p 15.10p 15.10p 92989
15/10/2024 16.04p 16.98p 15.50p 16.04p 106956
14/10/2024 16.74p 16.98p 16.00p 16.49p 224378
11/10/2024 15.00p 16.98p 16.20p 16.74p 15379
10/10/2024 15.00p 16.98p 15.50p 16.44p 25939
09/10/2024 15.00p 16.00p 14.96p 15.98p 149654
08/10/2024 14.90p 15.00p 14.90p 14.98p 37121
07/10/2024 15.00p 15.00p 14.93p 14.99p 171097
04/10/2024 15.00p 15.00p 14.90p 14.98p 15719
03/10/2024 15.00p 15.00p 14.92p 15.00p 17544
02/10/2024 15.00p 15.74p 14.90p 14.95p 81855
01/10/2024 15.00p 16.40p 14.92p 15.00p 793130
30/09/2024 15.50p 16.90p 14.92p 15.00p 265421
27/09/2024 15.90p 16.98p 15.50p 16.24p 25842
26/09/2024 15.90p 16.98p 15.50p 15.80p 103742
25/09/2024 16.22p 16.98p 16.00p 16.00p 39712
24/09/2024 15.72p 16.98p 15.52p 15.70p 211577
23/09/2024 17.10p 18.38p 15.22p 15.98p 168850
20/09/2024 17.10p 18.40p 16.70p 16.98p 377631
19/09/2024 18.42p 18.42p 17.40p 17.90p 32364
18/09/2024 17.00p 18.40p 17.00p 17.91p 16004
17/09/2024 18.30p 17.98p 16.92p 17.49p 2339
16/09/2024 18.30p 18.48p 17.10p 17.10p 152819
13/09/2024 17.92p 17.92p 16.86p 17.92p 312298
12/09/2024 17.50p 18.34p 17.00p 17.79p 132179
11/09/2024 17.50p 18.62p 17.00p 17.70p 84582
10/09/2024 16.98p 17.58p 16.55p 16.98p 168459
09/09/2024 17.08p 18.20p 16.52p 17.50p 185159
06/09/2024 17.50p 18.18p 17.00p 17.50p 23949
05/09/2024 16.90p 18.18p 16.90p 18.00p 44538
04/09/2024 17.78p 17.48p 16.90p 17.24p 112792
03/09/2024 17.78p 17.80p 16.90p 17.80p 64041
30/08/2024 18.30p 18.30p 15.93p 17.90p 1643881
29/08/2024 17.68p 19.16p 17.50p 18.04p 97282
27/08/2024 17.70p 18.98p 17.68p 18.00p 107861
23/08/2024 18.00p 19.16p 17.68p 18.00p 28345
22/08/2024 17.70p 19.16p 17.70p 19.00p 51533
21/08/2024 18.20p 19.00p 17.80p 19.00p 321513
20/08/2024 18.60p 19.88p 18.28p 18.28p 107648
19/08/2024 18.60p 18.78p 18.42p 18.42p 73023
16/08/2024 18.62p 19.98p 18.40p 18.52p 184965
15/08/2024 18.82p 19.98p 18.60p 18.60p 78313
14/08/2024 19.02p 19.98p 19.00p 19.00p 76274
13/08/2024 19.98p 19.98p 19.05p 19.50p 26004
12/08/2024 18.98p 20.65p 18.06p 19.00p 346613
09/08/2024 19.28p 19.28p 17.82p 19.00p 83187
08/08/2024 18.80p 19.28p 18.42p 19.00p 96644
07/08/2024 19.00p 19.28p 18.40p 19.00p 34778
06/08/2024 19.28p 19.28p 18.02p 19.00p 91906
05/08/2024 18.10p 19.48p 17.80p 18.84p 191464
02/08/2024 18.10p 19.58p 18.10p 18.80p 105029
01/08/2024 19.00p 19.88p 18.50p 18.75p 209488
31/07/2024 19.00p 19.88p 18.72p 19.00p 333308
30/07/2024 21.00p 21.00p 18.70p 19.00p 764190
29/07/2024 19.98p 20.80p 19.44p 20.80p 91292
26/07/2024 19.92p 20.95p 19.60p 20.00p 212980
25/07/2024 20.50p 21.00p 19.92p 20.20p 81078
24/07/2024 20.50p 21.95p 20.50p 20.60p 52340
23/07/2024 21.00p 21.95p 20.50p 21.00p 39741
22/07/2024 21.40p 21.95p 20.65p 21.65p 227906
19/07/2024 22.00p 22.00p 21.00p 21.95p 702515
18/07/2024 19.98p 22.00p 19.50p 21.73p 1640381
17/07/2024 19.60p 21.45p 19.30p 19.84p 224134
16/07/2024 20.80p 21.20p 19.62p 20.41p 156939
15/07/2024 20.80p 21.20p 19.83p 19.89p 133521
12/07/2024 21.00p 21.20p 20.05p 20.48p 267741
11/07/2024 21.30p 21.95p 19.24p 20.00p 371945
10/07/2024 21.30p 21.65p 20.50p 21.33p 217095
09/07/2024 21.50p 22.00p 20.80p 20.80p 650790
08/07/2024 22.80p 24.05p 21.35p 21.65p 793144
05/07/2024 22.50p 23.25p 22.10p 22.65p 74258
04/07/2024 23.00p 24.45p 22.65p 22.88p 218308
03/07/2024 23.45p 24.45p 23.00p 23.48p 72290
02/07/2024 23.45p 24.45p 23.05p 23.77p 60907
01/07/2024 24.00p 24.00p 22.80p 23.10p 144527
28/06/2024 24.45p 24.45p 22.80p 23.75p 114715
27/06/2024 23.05p 24.50p 23.00p 23.75p 27076
26/06/2024 23.10p 24.50p 23.10p 23.80p 58880
25/06/2024 24.25p 24.50p 22.55p 23.70p 292454
24/06/2024 22.70p 24.20p 22.50p 23.70p 1201108
21/06/2024 23.50p 24.55p 22.40p 22.80p 127369
20/06/2024 22.55p 24.55p 22.55p 22.55p 213317
19/06/2024 23.20p 23.47p 22.50p 22.50p 153541
18/06/2024 24.40p 25.60p 22.66p 23.50p 292733
17/06/2024 24.70p 24.90p 24.10p 24.30p 178209
14/06/2024 24.90p 25.55p 24.25p 24.45p 304744
13/06/2024 24.00p 25.00p 23.95p 24.90p 435079
12/06/2024 23.70p 25.55p 23.70p 24.50p 216431
11/06/2024 23.70p 25.60p 23.70p 24.23p 15383
10/06/2024 25.20p 25.60p 23.30p 23.95p 67409
07/06/2024 23.70p 25.65p 23.70p 24.60p 14439
06/06/2024 24.00p 25.85p 23.62p 23.83p 125394
05/06/2024 24.00p 25.85p 23.90p 23.95p 341716
04/06/2024 25.00p 25.00p 23.90p 24.00p 765826
03/06/2024 24.05p 25.00p 23.60p 24.50p 601020
31/05/2024 22.70p 24.45p 22.55p 23.88p 638066
30/05/2024 22.20p 24.45p 21.85p 23.80p 6652774
29/05/2024 22.05p 23.00p 21.90p 22.23p 5662716
28/05/2024 22.00p 22.95p 21.75p 21.88p 1050983
24/05/2024 22.95p 23.00p 22.00p 22.58p 108829
23/05/2024 22.95p 23.00p 22.00p 22.18p 32531
22/05/2024 22.30p 23.45p 22.00p 22.48p 240536
21/05/2024 22.30p 22.95p 22.00p 22.50p 320043
20/05/2024 22.50p 22.95p 22.00p 22.50p 61438
17/05/2024 22.85p 23.45p 22.57p 23.07p 779973
16/05/2024 22.95p 23.25p 21.30p 22.90p 668526
15/05/2024 22.00p 22.00p 21.25p 21.73p 22117
14/05/2024 22.00p 22.95p 22.00p 22.00p 26357
13/05/2024 21.65p 22.95p 21.25p 22.23p 59268
10/05/2024 21.75p 22.00p 21.25p 22.00p 318162
09/05/2024 22.25p 23.00p 21.75p 22.00p 206490
08/05/2024 22.60p 23.00p 22.29p 22.38p 83006
07/05/2024 22.75p 23.95p 22.25p 22.40p 43203
03/05/2024 22.55p 23.95p 22.00p 22.00p 270975
02/05/2024 22.55p 23.95p 22.50p 22.75p 25282
01/05/2024 23.00p 23.94p 22.55p 22.55p 48078
30/04/2024 23.05p 24.45p 22.65p 24.00p 65885
29/04/2024 22.85p 24.50p 22.65p 23.58p 34999
26/04/2024 22.85p 24.45p 22.65p 23.65p 51488
25/04/2024 22.65p 24.45p 22.65p 23.55p 48942
24/04/2024 23.30p 24.45p 22.65p 23.58p 33141
23/04/2024 23.30p 24.45p 22.65p 23.55p 57351
22/04/2024 22.65p 24.45p 22.65p 23.35p 146882
19/04/2024 23.00p 24.00p 22.00p 22.88p 91284
18/04/2024 23.80p 24.40p 22.80p 23.15p 259208
17/04/2024 22.00p 23.70p 21.83p 22.85p 166238
16/04/2024 21.75p 23.70p 21.75p 22.72p 17247
15/04/2024 22.20p 23.70p 22.00p 22.00p 76050
12/04/2024 22.05p 23.95p 22.00p 22.83p 260853
11/04/2024 22.10p 23.95p 22.10p 22.53p 105086
10/04/2024 22.10p 24.00p 21.95p 21.95p 190953
09/04/2024 22.05p 24.00p 22.00p 22.05p 98224
08/04/2024 22.55p 24.40p 22.00p 22.00p 216196
05/04/2024 22.55p 24.40p 22.55p 23.48p 92610
04/04/2024 22.55p 24.40p 22.50p 22.72p 83566
03/04/2024 24.40p 24.40p 22.62p 22.80p 206774
02/04/2024 23.50p 24.20p 23.11p 23.85p 35340
28/03/2024 22.55p 24.20p 22.55p 23.73p 86999
27/03/2024 23.00p 24.20p 23.00p 23.60p 60708
26/03/2024 23.80p 24.20p 22.65p 23.42p 74679
25/03/2024 22.80p 24.70p 22.40p 23.35p 121824
22/03/2024 23.60p 24.70p 22.90p 22.98p 197907
21/03/2024 22.45p 24.20p 22.27p 23.25p 334029
20/03/2024 21.00p 22.10p 21.00p 22.30p 73414
19/03/2024 21.00p 22.40p 21.80p 22.10p 249312
18/03/2024 21.00p 22.35p 21.00p 22.00p 114157
15/03/2024 22.05p 22.50p 20.50p 20.50p 325740
14/03/2024 22.00p 22.40p 21.20p 22.20p 383212
13/03/2024 21.75p 22.40p 21.25p 21.98p 73595
12/03/2024 22.40p 22.50p 21.75p 22.33p 32719
11/03/2024 22.20p 22.25p 20.85p 21.92p 209600
08/03/2024 21.75p 22.25p 21.05p 21.68p 129269
07/03/2024 21.05p 21.75p 20.95p 21.38p 43435

*Close Price adjusted for both dividends and splits