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
06/02/2024 18.00p 18.48p 16.50p 17.32p 809505
05/02/2024 18.80p 19.78p 18.00p 18.00p 304415
02/02/2024 19.60p 20.70p 18.62p 18.90p 254611
01/02/2024 19.70p 20.70p 19.00p 19.49p 160482
31/01/2024 19.38p 20.75p 19.02p 19.50p 116867
30/01/2024 20.00p 20.75p 19.52p 20.14p 54699
29/01/2024 20.00p 20.45p 19.12p 19.98p 120479
26/01/2024 19.50p 20.45p 19.02p 19.40p 101681
25/01/2024 19.42p 20.45p 18.82p 20.04p 209441
24/01/2024 20.00p 20.95p 18.80p 19.70p 466392
23/01/2024 20.90p 21.70p 18.09p 20.20p 354006
22/01/2024 20.40p 21.70p 20.30p 20.85p 250388
19/01/2024 20.80p 21.95p 20.41p 20.73p 594256
18/01/2024 20.90p 22.15p 20.70p 20.85p 162734
17/01/2024 20.70p 22.15p 20.50p 20.85p 214297
16/01/2024 21.40p 22.15p 20.70p 20.70p 126023
15/01/2024 21.40p 22.15p 21.00p 21.40p 83067
12/01/2024 21.00p 22.15p 20.55p 21.25p 51178
11/01/2024 21.00p 21.00p 20.30p 20.35p 384167
10/01/2024 21.70p 22.45p 20.40p 20.40p 459864
09/01/2024 22.00p 23.25p 21.60p 21.60p 332485
08/01/2024 22.85p 23.25p 22.06p 22.10p 87144
05/01/2024 23.20p 23.50p 21.48p 23.00p 251042
04/01/2024 21.55p 23.00p 21.25p 21.50p 254171
03/01/2024 21.55p 22.00p 21.23p 21.78p 193516
02/01/2024 22.25p 22.45p 21.55p 21.55p 102239
29/12/2023 21.55p 22.45p 21.55p 21.75p 62665
28/12/2023 22.80p 22.80p 21.55p 21.55p 100118
27/12/2023 21.85p 23.25p 21.85p 22.10p 47769
22/12/2023 21.80p 23.50p 21.05p 22.30p 271149
21/12/2023 21.00p 22.00p 21.00p 22.00p 230554
20/12/2023 21.00p 21.70p 20.70p 21.00p 152755
19/12/2023 21.00p 21.70p 20.20p 20.30p 226806
18/12/2023 20.10p 21.70p 20.10p 21.00p 1789889
15/12/2023 21.30p 22.85p 19.84p 20.10p 2573148
14/12/2023 21.40p 22.95p 21.30p 21.30p 108518
13/12/2023 21.80p 22.95p 21.25p 21.50p 109969
12/12/2023 21.35p 23.00p 21.35p 21.35p 81701
11/12/2023 22.60p 23.00p 21.50p 21.50p 323629
08/12/2023 22.60p 23.95p 22.25p 23.00p 83275
07/12/2023 23.40p 23.95p 22.50p 23.40p 19508
06/12/2023 22.80p 23.45p 22.80p 23.13p 73540
05/12/2023 22.00p 23.95p 22.00p 23.30p 44903
04/12/2023 22.80p 23.95p 22.35p 22.35p 134797
01/12/2023 23.25p 23.95p 22.25p 23.35p 483225
30/11/2023 24.25p 24.80p 22.45p 23.00p 368808
29/11/2023 24.35p 24.75p 24.05p 24.75p 133688
28/11/2023 24.45p 24.89p 23.40p 24.50p 707002
27/11/2023 24.45p 24.45p 23.27p 23.50p 43487
24/11/2023 24.50p 24.50p 23.27p 24.50p 108772
23/11/2023 24.50p 24.50p 23.55p 24.20p 28595
22/11/2023 24.45p 24.45p 23.43p 24.00p 252293
21/11/2023 23.95p 24.50p 23.05p 24.50p 89236
20/11/2023 23.80p 24.60p 22.05p 23.53p 1399644
17/11/2023 24.05p 25.95p 23.30p 23.50p 237519
16/11/2023 27.00p 27.48p 24.10p 24.10p 1269058
15/11/2023 26.00p 27.00p 25.05p 25.98p 161665
14/11/2023 26.95p 26.95p 25.05p 26.60p 127173
13/11/2023 25.75p 26.95p 25.05p 25.75p 42191
10/11/2023 25.50p 26.95p 25.05p 25.05p 25553
09/11/2023 25.05p 26.00p 25.05p 25.40p 39225
08/11/2023 25.05p 26.95p 25.05p 26.00p 32558
07/11/2023 25.05p 26.95p 25.05p 25.85p 23644
06/11/2023 25.55p 26.95p 25.55p 26.50p 121603
03/11/2023 25.25p 27.00p 24.85p 27.00p 727251
02/11/2023 24.35p 25.25p 23.92p 24.90p 312710
01/11/2023 23.20p 24.45p 22.05p 23.80p 261854
31/10/2023 22.00p 23.20p 22.00p 22.00p 35360
30/10/2023 22.95p 23.25p 22.80p 23.23p 45261
27/10/2023 22.95p 23.25p 22.50p 22.95p 73312
26/10/2023 23.00p 23.25p 22.05p 22.93p 31476
25/10/2023 23.00p 23.25p 22.05p 23.00p 57698
24/10/2023 22.00p 23.00p 22.00p 22.72p 159552
23/10/2023 23.00p 23.95p 21.75p 21.75p 133605
20/10/2023 24.70p 24.92p 23.00p 23.00p 347283
19/10/2023 24.95p 25.00p 24.71p 25.00p 95985
18/10/2023 25.00p 25.50p 24.59p 25.00p 242271
17/10/2023 25.00p 26.45p 24.80p 25.00p 269051
16/10/2023 25.15p 25.95p 24.70p 25.50p 165956
13/10/2023 25.05p 26.45p 24.50p 25.15p 284418
12/10/2023 26.45p 26.45p 25.05p 25.75p 35892
11/10/2023 25.20p 26.45p 25.05p 25.83p 48553
10/10/2023 26.50p 26.50p 25.36p 26.50p 27480
09/10/2023 26.00p 26.38p 25.05p 25.50p 77943
06/10/2023 26.00p 26.95p 24.53p 24.75p 387991
05/10/2023 27.80p 28.00p 25.00p 26.80p 690759
04/10/2023 28.50p 29.48p 27.80p 28.00p 363621
03/10/2023 28.55p 30.45p 28.48p 28.55p 125963
02/10/2023 30.00p 30.45p 28.70p 28.70p 38964
29/09/2023 29.50p 30.50p 28.62p 30.50p 116808
28/09/2023 29.95p 30.39p 28.65p 29.50p 862378
27/09/2023 29.75p 30.20p 28.58p 29.75p 40809
26/09/2023 28.35p 30.15p 28.35p 28.35p 98073
25/09/2023 30.00p 30.90p 28.49p 28.50p 277416
22/09/2023 31.50p 31.95p 30.00p 30.00p 377306
21/09/2023 31.75p 32.95p 31.39p 32.35p 132766
20/09/2023 32.55p 34.45p 31.95p 32.10p 274108
19/09/2023 34.50p 34.50p 32.17p 32.60p 49740
18/09/2023 32.90p 34.50p 32.00p 32.00p 89903
15/09/2023 34.45p 34.85p 32.90p 33.05p 50189
14/09/2023 33.00p 34.95p 32.95p 33.00p 159911
13/09/2023 34.75p 34.95p 32.95p 33.95p 136790
12/09/2023 33.10p 34.95p 32.90p 33.95p 57915
11/09/2023 34.95p 34.95p 33.00p 33.20p 97614
08/09/2023 33.50p 34.95p 33.25p 33.25p 39270
07/09/2023 33.50p 34.95p 33.30p 33.50p 28415
06/09/2023 33.50p 34.95p 33.30p 34.22p 75398
05/09/2023 33.80p 34.95p 33.80p 34.38p 29902
04/09/2023 33.30p 34.95p 33.30p 33.80p 98602
01/09/2023 33.75p 34.95p 33.30p 34.15p 119974
31/08/2023 34.00p 35.00p 33.30p 35.00p 45560
30/08/2023 34.35p 34.78p 33.40p 33.65p 155615
29/08/2023 34.55p 34.95p 33.25p 33.85p 131174
25/08/2023 33.10p 34.95p 33.10p 33.25p 95904
24/08/2023 35.80p 37.40p 32.60p 33.77p 194932
23/08/2023 36.00p 36.00p 35.02p 35.95p 326255
22/08/2023 37.00p 37.00p 35.55p 35.65p 337087
21/08/2023 35.40p 36.95p 35.07p 35.95p 292984
18/08/2023 36.30p 37.25p 34.69p 35.70p 398707
17/08/2023 37.90p 38.00p 35.55p 37.20p 231005
16/08/2023 37.90p 37.90p 35.50p 37.00p 339978
15/08/2023 33.50p 38.43p 33.45p 37.00p 1824423
14/08/2023 33.25p 34.70p 31.50p 33.75p 1082731
11/08/2023 32.00p 33.35p 31.00p 31.75p 210943
10/08/2023 31.95p 33.65p 31.00p 32.03p 783561
09/08/2023 32.20p 33.00p 30.96p 31.00p 458550
08/08/2023 32.80p 32.95p 31.00p 31.00p 723377
07/08/2023 30.95p 33.75p 29.43p 32.30p 1748318
04/08/2023 30.00p 30.95p 29.00p 29.80p 383278
03/08/2023 30.00p 30.95p 29.50p 29.80p 509511
02/08/2023 31.00p 31.00p 29.50p 29.90p 621957
01/08/2023 31.50p 32.33p 29.97p 30.00p 773219
31/07/2023 30.00p 32.38p 29.05p 30.60p 4314553
28/07/2023 33.80p 33.99p 29.60p 29.90p 7038658
27/07/2023 47.10p 48.95p 33.00p 33.00p 834195
26/07/2023 49.45p 49.75p 47.10p 47.50p 392126
25/07/2023 49.00p 49.95p 47.00p 47.30p 414705
24/07/2023 52.40p 52.90p 49.30p 49.30p 171000
21/07/2023 52.70p 53.40p 51.50p 51.80p 215415
20/07/2023 52.00p 52.90p 51.50p 51.50p 236834
19/07/2023 51.90p 53.40p 49.85p 52.70p 1296065
18/07/2023 56.80p 57.90p 49.00p 51.60p 356140
17/07/2023 56.90p 57.90p 54.00p 54.00p 65216
14/07/2023 55.90p 57.92p 54.01p 55.30p 301365
13/07/2023 55.00p 57.07p 54.00p 56.40p 229434
12/07/2023 56.00p 57.90p 54.30p 55.50p 111181
11/07/2023 57.00p 57.90p 55.60p 55.60p 113605
10/07/2023 61.90p 63.77p 57.00p 57.00p 314950
07/07/2023 63.60p 65.00p 61.90p 62.50p 192168
06/07/2023 67.00p 67.00p 62.10p 64.00p 383331
05/07/2023 72.00p 72.00p 68.60p 72.00p 22862
04/07/2023 70.00p 71.81p 69.60p 71.80p 31630
03/07/2023 71.80p 71.81p 69.24p 71.80p 50862
30/06/2023 69.80p 71.00p 67.62p 69.00p 188393
29/06/2023 68.20p 71.90p 66.94p 67.50p 96579
28/06/2023 70.90p 77.80p 67.10p 67.10p 363219
27/06/2023 69.00p 71.00p 67.24p 68.00p 128894
26/06/2023 69.00p 71.00p 69.00p 70.80p 56507
23/06/2023 68.00p 70.60p 68.00p 70.60p 34971
22/06/2023 70.00p 70.23p 68.10p 68.10p 68172
21/06/2023 69.30p 70.95p 67.10p 69.50p 66571
20/06/2023 66.70p 70.80p 65.20p 70.10p 67543
19/06/2023 68.90p 68.90p 66.00p 66.20p 102983
16/06/2023 70.70p 70.70p 65.10p 66.30p 393446
15/06/2023 67.10p 70.70p 67.28p 68.90p 16511
14/06/2023 67.10p 70.80p 67.10p 70.80p 12182
13/06/2023 68.30p 70.80p 67.71p 68.80p 62153
12/06/2023 70.00p 70.52p 67.21p 70.00p 49935
09/06/2023 70.70p 70.70p 68.10p 70.60p 30710
08/06/2023 69.00p 70.80p 67.60p 70.80p 56917
07/06/2023 65.00p 70.70p 65.00p 68.95p 106009
06/06/2023 68.50p 70.90p 65.00p 65.30p 262446
05/06/2023 73.10p 76.00p 68.30p 71.00p 388472
02/06/2023 70.00p 78.50p 68.00p 74.00p 238431
01/06/2023 68.70p 73.60p 68.90p 72.30p 18015
31/05/2023 68.70p 73.80p 68.10p 72.65p 122942
30/05/2023 69.70p 74.90p 68.70p 68.70p 57520
26/05/2023 74.90p 74.90p 70.01p 74.60p 34055
25/05/2023 75.00p 75.00p 69.80p 75.00p 35350
24/05/2023 75.00p 78.40p 69.91p 70.60p 172331
23/05/2023 77.00p 78.40p 76.02p 77.15p 69624
22/05/2023 76.10p 78.40p 74.41p 77.25p 77373
19/05/2023 78.40p 78.50p 74.41p 78.10p 22531
18/05/2023 78.00p 78.50p 75.34p 76.85p 90346
17/05/2023 73.00p 78.00p 72.10p 78.00p 166286
16/05/2023 74.40p 79.04p 73.00p 73.80p 48761
15/05/2023 78.00p 79.33p 75.00p 75.40p 170182
12/05/2023 83.00p 83.93p 78.72p 79.00p 95735
11/05/2023 84.00p 84.60p 82.60p 83.90p 82051
10/05/2023 83.50p 87.90p 82.60p 82.60p 55276
09/05/2023 86.40p 90.40p 82.60p 83.60p 180860
05/05/2023 88.00p 90.40p 84.00p 85.60p 45884
04/05/2023 85.10p 88.90p 84.00p 85.80p 61186
03/05/2023 85.10p 90.40p 85.10p 88.80p 24103
02/05/2023 86.00p 89.90p 86.00p 87.10p 41700
28/04/2023 92.00p 92.00p 84.00p 88.00p 222786
27/04/2023 95.00p 95.00p 86.00p 86.00p 187541
26/04/2023 96.00p 98.10p 92.00p 92.00p 78380
25/04/2023 97.00p 99.00p 92.20p 94.15p 162244
24/04/2023 96.00p 99.00p 92.64p 97.00p 55534

*Close Price adjusted for both dividends and splits