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
21/04/2023 96.00p 99.80p 92.30p 94.00p 19868
20/04/2023 100.00p 100.00p 93.15p 96.05p 153483
19/04/2023 99.80p 102.20p 94.40p 94.80p 238926
18/04/2023 101.00p 101.00p 90.00p 93.90p 978836
17/04/2023 100.00p 114.00p 97.00p 100.00p 865375
14/04/2023 80.00p 99.66p 75.81p 97.10p 627833
13/04/2023 80.00p 80.00p 75.60p 80.00p 28519
12/04/2023 78.00p 79.90p 75.34p 77.70p 38843
11/04/2023 78.00p 79.85p 73.43p 78.00p 137252
06/04/2023 73.00p 78.40p 73.37p 77.20p 101671
05/04/2023 73.00p 78.70p 73.10p 75.75p 12845
04/04/2023 73.00p 78.42p 73.00p 75.70p 59758
03/04/2023 78.70p 78.80p 74.10p 74.30p 69351
31/03/2023 76.00p 79.70p 74.75p 79.70p 95336
30/03/2023 74.00p 77.95p 73.20p 77.00p 85897
29/03/2023 74.70p 76.19p 69.28p 75.02p 190315
28/03/2023 74.00p 74.00p 69.00p 73.37p 134162
27/03/2023 69.00p 73.95p 69.00p 72.00p 78469
24/03/2023 70.00p 73.95p 69.00p 71.07p 73485
23/03/2023 69.50p 73.95p 69.00p 71.47p 23790
22/03/2023 73.00p 73.95p 69.25p 69.50p 29471
21/03/2023 71.30p 73.95p 69.50p 71.00p 22300
20/03/2023 68.00p 73.68p 68.30p 71.28p 23705
17/03/2023 68.00p 74.35p 68.00p 70.00p 13030
16/03/2023 70.00p 74.00p 68.00p 74.00p 21088
15/03/2023 69.50p 74.75p 69.00p 72.00p 129102
14/03/2023 73.25p 75.25p 69.50p 72.38p 75822
13/03/2023 70.00p 75.75p 70.00p 70.00p 64612
10/03/2023 70.70p 76.16p 70.70p 70.70p 53275
09/03/2023 75.45p 76.35p 71.20p 72.00p 115178
08/03/2023 77.95p 80.55p 75.00p 75.00p 141508
07/03/2023 78.00p 80.91p 75.50p 76.25p 58063
06/03/2023 74.00p 83.67p 71.05p 78.00p 365127
03/03/2023 73.95p 75.46p 71.05p 73.50p 58013
02/03/2023 71.50p 74.91p 70.70p 72.18p 166893
01/03/2023 70.00p 72.25p 69.45p 72.00p 65080
28/02/2023 72.00p 72.00p 66.25p 70.00p 128306
27/02/2023 70.00p 71.71p 66.92p 70.73p 136064
24/02/2023 71.00p 71.95p 66.75p 70.00p 126643
23/02/2023 69.00p 71.75p 65.25p 69.25p 109717
22/02/2023 66.05p 68.70p 62.30p 66.65p 432699
21/02/2023 63.95p 65.85p 59.80p 65.85p 130423
20/02/2023 63.10p 63.78p 59.55p 61.30p 28462
17/02/2023 59.20p 63.10p 59.15p 63.00p 187580
16/02/2023 60.00p 63.70p 59.10p 60.83p 376377
15/02/2023 60.05p 63.70p 59.27p 60.00p 95612
14/02/2023 60.05p 65.46p 57.07p 62.02p 847839
13/02/2023 60.00p 65.52p 60.00p 60.00p 20847
10/02/2023 62.45p 65.52p 60.33p 62.00p 30361
09/02/2023 62.45p 65.45p 61.00p 61.00p 86888
08/02/2023 65.75p 67.95p 62.05p 62.40p 58678
07/02/2023 63.05p 65.75p 62.05p 62.95p 38372
06/02/2023 64.00p 65.75p 63.05p 64.00p 50166
03/02/2023 63.05p 65.75p 61.05p 64.40p 111291
02/02/2023 60.00p 65.75p 60.00p 64.28p 99955
01/02/2023 64.00p 67.95p 60.00p 63.60p 39729
31/01/2023 67.95p 68.00p 63.84p 65.00p 66085
30/01/2023 64.05p 68.00p 63.78p 68.00p 31265
27/01/2023 68.05p 73.50p 64.22p 68.00p 177229
26/01/2023 70.25p 73.75p 68.96p 70.00p 50172
25/01/2023 68.05p 73.75p 68.00p 71.00p 10302
24/01/2023 68.00p 73.75p 68.00p 71.00p 29318
23/01/2023 74.35p 74.35p 70.20p 72.00p 15992
20/01/2023 72.00p 74.45p 68.86p 72.00p 40298
19/01/2023 71.00p 74.35p 70.00p 71.00p 46866
18/01/2023 73.95p 74.45p 70.00p 71.00p 148959
17/01/2023 70.45p 73.80p 68.75p 69.35p 140815
16/01/2023 70.00p 71.00p 68.75p 70.20p 195728
13/01/2023 68.70p 70.95p 68.70p 70.00p 121752
12/01/2023 70.75p 74.16p 65.20p 69.80p 70321
11/01/2023 70.65p 72.72p 68.85p 69.30p 74093
10/01/2023 70.05p 74.23p 68.75p 70.00p 87234
09/01/2023 71.40p 74.45p 70.05p 71.05p 97874
06/01/2023 71.00p 74.00p 68.40p 70.00p 155317
05/01/2023 69.80p 71.00p 66.50p 69.52p 33373
04/01/2023 64.05p 69.80p 64.05p 69.80p 89563
03/01/2023 64.45p 68.80p 60.05p 64.00p 79955
30/12/2022 57.00p 63.89p 57.00p 61.00p 111799
29/12/2022 60.00p 61.35p 60.00p 60.00p 87433
28/12/2022 60.95p 61.35p 56.30p 59.20p 37993
23/12/2022 60.95p 60.95p 56.20p 58.58p 6169
22/12/2022 61.65p 61.65p 57.72p 61.65p 52042
21/12/2022 59.95p 60.71p 56.20p 56.60p 47186
20/12/2022 61.05p 62.95p 58.00p 59.00p 76212
19/12/2022 62.25p 66.95p 62.25p 62.25p 29776
16/12/2022 67.35p 67.80p 61.60p 61.60p 128921
15/12/2022 67.00p 68.00p 66.05p 67.70p 88384
14/12/2022 64.50p 70.00p 64.50p 69.00p 149075
13/12/2022 63.00p 64.75p 59.57p 64.13p 15038
12/12/2022 63.00p 63.20p 59.75p 61.60p 66879
09/12/2022 62.20p 63.00p 59.28p 61.03p 76197
08/12/2022 62.85p 62.85p 59.75p 61.50p 18710
07/12/2022 62.00p 62.00p 57.30p 59.65p 173604
06/12/2022 61.95p 62.95p 58.05p 62.00p 64751
05/12/2022 59.05p 61.44p 58.22p 60.20p 91642
02/12/2022 64.00p 65.00p 59.37p 60.00p 100231
01/12/2022 66.00p 68.45p 61.05p 63.40p 258235
30/11/2022 68.50p 68.95p 66.05p 68.50p 83445
29/11/2022 68.15p 69.91p 66.05p 68.60p 217297
28/11/2022 69.00p 69.88p 68.50p 69.50p 121072
25/11/2022 68.20p 69.50p 68.20p 69.00p 112000
24/11/2022 69.30p 69.65p 68.20p 68.25p 98202
23/11/2022 70.00p 70.97p 68.15p 69.50p 250776
22/11/2022 71.00p 71.80p 69.05p 69.55p 605317
21/11/2022 60.00p 74.00p 58.00p 72.00p 900965
18/11/2022 73.50p 76.95p 73.25p 76.20p 169326
17/11/2022 75.00p 78.18p 74.25p 75.00p 107807
16/11/2022 78.80p 81.75p 75.00p 75.00p 405579
15/11/2022 73.00p 85.00p 70.00p 76.40p 532047
14/11/2022 69.60p 72.95p 66.90p 72.40p 167333
11/11/2022 68.00p 70.75p 66.90p 68.60p 266075
10/11/2022 64.65p 70.80p 64.25p 70.80p 273780
09/11/2022 73.95p 77.30p 65.30p 65.40p 603240
08/11/2022 60.25p 73.45p 60.25p 71.75p 359026
07/11/2022 58.10p 64.60p 55.00p 63.00p 471122
04/11/2022 52.00p 57.29p 51.60p 56.65p 707845
03/11/2022 51.05p 53.25p 51.05p 52.10p 87642
02/11/2022 52.65p 53.20p 50.23p 52.45p 941591
01/11/2022 49.02p 52.55p 48.00p 50.20p 2236080
31/10/2022 50.05p 52.60p 48.02p 50.00p 88351
28/10/2022 50.00p 52.65p 46.00p 49.52p 611476
27/10/2022 52.85p 52.85p 49.78p 50.00p 67631
26/10/2022 49.06p 52.70p 49.06p 51.25p 190631
25/10/2022 51.95p 52.95p 49.02p 50.00p 357665
24/10/2022 52.85p 54.00p 50.25p 50.25p 323593
21/10/2022 50.15p 53.00p 50.15p 53.00p 302948
20/10/2022 50.05p 53.00p 50.05p 53.00p 192701
19/10/2022 51.95p 53.95p 48.25p 50.00p 43918
18/10/2022 48.02p 51.95p 48.02p 51.50p 59555
17/10/2022 48.50p 51.85p 48.50p 51.00p 120700
14/10/2022 50.10p 52.00p 48.60p 52.00p 105326
13/10/2022 50.05p 53.00p 47.72p 48.64p 192595
12/10/2022 50.05p 55.95p 50.00p 50.00p 494471
11/10/2022 53.05p 54.50p 48.02p 50.00p 682828
10/10/2022 55.00p 55.95p 53.05p 54.00p 208260
07/10/2022 55.50p 56.45p 54.07p 54.75p 381168
06/10/2022 57.75p 58.95p 54.32p 55.00p 603724
05/10/2022 58.95p 58.95p 54.05p 56.00p 82965
04/10/2022 60.00p 60.00p 55.65p 55.65p 174437
03/10/2022 57.05p 60.95p 56.50p 56.50p 229225
30/09/2022 56.50p 58.00p 55.50p 57.55p 404564
29/09/2022 58.60p 62.95p 57.00p 57.00p 141881
28/09/2022 61.05p 65.75p 58.00p 59.00p 181985
27/09/2022 66.05p 71.00p 62.00p 62.25p 78931
26/09/2022 68.00p 72.35p 64.63p 67.65p 56559
23/09/2022 71.00p 73.95p 68.00p 68.00p 125827
22/09/2022 69.05p 75.95p 68.05p 71.00p 2115311
21/09/2022 69.05p 74.85p 66.00p 71.55p 78891
20/09/2022 71.25p 76.95p 69.00p 70.00p 111126
16/09/2022 74.00p 78.95p 73.00p 73.00p 64243
15/09/2022 73.00p 77.65p 73.00p 73.70p 638112
14/09/2022 75.00p 80.40p 74.60p 74.60p 60376
13/09/2022 77.00p 80.95p 75.00p 75.00p 292112
12/09/2022 77.00p 79.00p 75.00p 75.00p 69645
09/09/2022 76.35p 80.19p 74.05p 75.00p 68652
08/09/2022 72.60p 78.95p 72.60p 76.00p 88659
07/09/2022 74.05p 76.85p 72.60p 72.60p 88623
06/09/2022 76.05p 77.00p 73.00p 75.00p 107077
05/09/2022 75.00p 80.80p 71.05p 72.80p 123301
02/09/2022 72.15p 80.66p 72.15p 79.00p 211163
01/09/2022 78.00p 78.85p 70.57p 74.40p 187854
31/08/2022 77.05p 82.95p 75.70p 77.50p 143347
30/08/2022 89.35p 89.95p 77.00p 77.00p 295029
29/08/2022 83.00p 93.42p 83.00p 90.05p 92948
26/08/2022 83.00p 93.42p 83.00p 90.05p 92948
25/08/2022 83.00p 89.00p 83.00p 83.55p 73289
24/08/2022 81.00p 87.10p 74.00p 83.40p 267734
23/08/2022 84.00p 88.80p 81.55p 81.55p 318541
22/08/2022 85.00p 89.00p 84.00p 85.10p 449579
19/08/2022 95.00p 98.15p 84.00p 85.00p 417390
18/08/2022 96.55p 99.95p 95.35p 95.35p 138038
17/08/2022 99.80p 105.90p 97.40p 98.00p 169520
16/08/2022 102.00p 104.90p 95.30p 100.50p 337331
15/08/2022 105.70p 105.70p 99.10p 102.00p 252167
12/08/2022 102.00p 106.04p 96.11p 99.80p 520824
11/08/2022 105.60p 108.12p 101.20p 101.20p 139587
10/08/2022 109.00p 115.70p 100.59p 102.00p 656697
09/08/2022 108.00p 115.90p 108.00p 109.70p 92302
08/08/2022 112.10p 116.00p 107.10p 110.00p 193898
05/08/2022 106.10p 116.00p 106.10p 113.00p 115469
04/08/2022 114.00p 118.60p 107.50p 110.40p 237140
03/08/2022 108.70p 115.00p 103.60p 112.00p 125503
02/08/2022 109.90p 109.90p 106.20p 106.20p 90341
01/08/2022 106.90p 110.00p 103.50p 107.00p 151657
29/07/2022 105.70p 110.00p 104.29p 105.50p 311269
28/07/2022 116.80p 117.90p 103.90p 104.60p 392662
27/07/2022 106.30p 114.00p 106.00p 113.00p 77783
26/07/2022 110.00p 112.60p 106.97p 107.90p 134382
25/07/2022 106.60p 115.80p 104.00p 110.10p 487545
22/07/2022 101.10p 103.90p 100.00p 100.50p 104602
21/07/2022 101.00p 103.90p 100.40p 102.00p 89578
20/07/2022 100.00p 103.90p 99.16p 101.00p 80486
19/07/2022 99.00p 103.90p 98.00p 99.50p 106033
18/07/2022 99.00p 103.90p 99.00p 102.00p 81782
15/07/2022 99.05p 104.00p 99.05p 104.00p 55705
14/07/2022 106.10p 108.90p 96.00p 99.00p 322402
13/07/2022 105.10p 110.42p 102.80p 108.00p 77137
12/07/2022 107.10p 111.40p 107.00p 108.00p 167890
11/07/2022 117.00p 119.80p 102.20p 109.20p 184956
08/07/2022 122.00p 127.53p 112.50p 120.00p 120987

*Close Price adjusted for both dividends and splits