PCF Group (PCF) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/11/2011 7.22p 7.28p 7.10p 7.22p 0
02/11/2011 7.10p 7.28p 7.10p 7.22p 7759
01/11/2011 7.10p 7.84p 6.73p 7.10p 0
31/10/2011 7.84p 7.84p 6.73p 7.22p 55214
28/10/2011 7.72p 7.84p 7.72p 7.84p 26113
27/10/2011 7.47p 7.72p 6.97p 7.72p 23357
26/10/2011 6.85p 7.47p 6.85p 7.47p 153423
25/10/2011 6.23p 8.47p 5.75p 6.72p 11969800
24/10/2011 6.23p 6.23p 6.00p 6.23p 0
21/10/2011 6.23p 6.23p 6.00p 6.23p 0
20/10/2011 6.23p 6.23p 6.00p 6.23p 0
19/10/2011 6.23p 6.23p 6.00p 6.23p 0
18/10/2011 6.23p 6.23p 6.00p 6.23p 0
17/10/2011 6.23p 6.23p 6.00p 6.23p 1255
14/10/2011 6.23p 6.47p 5.73p 6.23p 0
13/10/2011 6.23p 6.47p 5.73p 6.23p 0
12/10/2011 6.23p 6.47p 5.73p 6.23p 0
11/10/2011 6.23p 6.47p 5.73p 6.23p 0
10/10/2011 6.47p 6.47p 5.73p 6.23p 326785
07/10/2011 6.47p 6.47p 6.08p 6.47p 8034
06/10/2011 5.73p 6.97p 5.73p 6.47p 145280
05/10/2011 5.73p 5.75p 5.73p 5.73p 0
04/10/2011 5.73p 5.75p 5.73p 5.73p 0
03/10/2011 5.73p 5.75p 5.73p 5.73p 0
30/09/2011 5.73p 5.75p 5.73p 5.73p 50194
29/09/2011 5.73p 5.85p 5.73p 5.73p 100388
28/09/2011 5.73p 5.98p 5.73p 5.73p 250971
27/09/2011 6.10p 6.10p 5.73p 5.73p 114443
26/09/2011 6.23p 6.23p 5.87p 6.10p 82956
23/09/2011 6.23p 6.47p 5.98p 6.23p 0
22/09/2011 6.23p 6.47p 5.98p 6.23p 0
21/09/2011 6.23p 6.47p 5.98p 6.23p 0
20/09/2011 6.47p 6.47p 5.98p 6.23p 6156
19/09/2011 6.47p 6.47p 5.98p 6.47p 0
16/09/2011 6.47p 6.47p 5.98p 6.47p 17066
15/09/2011 6.47p 6.47p 6.47p 6.47p 0
14/09/2011 6.47p 6.47p 5.99p 6.47p 0
13/09/2011 6.47p 6.47p 5.99p 6.47p 0
12/09/2011 6.47p 6.47p 5.99p 6.47p 0
09/09/2011 6.47p 6.47p 5.99p 6.47p 25097
08/09/2011 6.47p 6.47p 5.98p 6.47p 0
07/09/2011 6.47p 6.47p 5.98p 6.47p 50327
06/09/2011 6.47p 6.47p 5.98p 6.47p 2008
05/09/2011 6.35p 6.47p 5.73p 6.47p 0
02/09/2011 6.23p 6.35p 5.73p 6.35p 10519
01/09/2011 6.10p 6.23p 5.98p 6.23p 50194
31/08/2011 6.23p 6.23p 5.48p 6.10p 110907
30/08/2011 6.35p 6.35p 5.48p 6.35p 50194
26/08/2011 6.35p 6.47p 5.98p 6.35p 0
25/08/2011 6.35p 6.47p 5.98p 6.35p 0
24/08/2011 6.47p 6.47p 5.98p 6.35p 0
23/08/2011 6.47p 6.47p 5.98p 6.47p 0
22/08/2011 6.47p 6.47p 5.98p 6.47p 10039
19/08/2011 6.35p 6.47p 5.98p 6.47p 0
18/08/2011 6.47p 6.47p 5.98p 6.47p 100388
17/08/2011 6.47p 6.60p 6.10p 6.47p 0
16/08/2011 6.60p 6.60p 6.10p 6.47p 71944
15/08/2011 6.60p 7.22p 6.35p 6.60p 0
12/08/2011 6.60p 7.22p 6.35p 6.60p 168452
11/08/2011 6.35p 7.47p 6.35p 6.60p 100388
10/08/2011 6.47p 6.47p 6.03p 6.35p 84394
09/08/2011 6.23p 6.97p 5.98p 6.47p 54222
08/08/2011 6.35p 6.35p 5.98p 6.35p 201
05/08/2011 6.23p 6.97p 5.69p 6.47p 177124
04/08/2011 6.23p 6.23p 5.98p 6.23p 683
03/08/2011 6.23p 6.97p 6.23p 6.23p 35324
02/08/2011 5.98p 6.23p 5.73p 6.23p 0
01/08/2011 5.98p 5.98p 5.73p 5.98p 2008
29/07/2011 5.98p 6.47p 5.98p 5.98p 1
28/07/2011 5.98p 6.47p 5.73p 5.98p 43533
27/07/2011 5.85p 5.85p 5.73p 5.85p 0
26/07/2011 5.85p 5.85p 5.73p 5.85p 0
25/07/2011 5.85p 5.85p 5.73p 5.85p 10039
22/07/2011 5.85p 5.85p 5.73p 5.85p 10039
21/07/2011 5.85p 6.23p 5.85p 5.85p 3012
20/07/2011 6.10p 6.10p 5.85p 5.85p 3130
19/07/2011 6.35p 6.35p 5.80p 6.10p 10039
18/07/2011 5.98p 6.10p 5.58p 6.10p 0
15/07/2011 5.98p 5.98p 5.58p 5.98p 12047
14/07/2011 5.98p 6.23p 5.85p 5.98p 0
13/07/2011 5.98p 6.23p 5.85p 5.98p 0
12/07/2011 5.98p 6.23p 5.85p 5.98p 0
11/07/2011 6.23p 6.23p 5.85p 5.98p 50194
08/07/2011 6.23p 6.23p 5.98p 6.23p 100388
07/07/2011 6.23p 6.47p 6.23p 6.23p 0
06/07/2011 6.47p 6.47p 6.23p 6.47p 0
05/07/2011 6.47p 6.47p 6.23p 6.47p 0
04/07/2011 6.47p 6.47p 6.23p 6.47p 10039
01/07/2011 6.47p 7.47p 6.47p 6.47p 0
30/06/2011 6.47p 7.47p 6.47p 6.47p 29734
29/06/2011 5.60p 7.19p 5.60p 6.47p 134917
28/06/2011 5.73p 5.98p 5.23p 5.60p 110427
27/06/2011 5.23p 7.13p 4.98p 5.23p 0
24/06/2011 5.48p 7.13p 4.98p 5.23p 395010
23/06/2011 5.60p 5.88p 5.48p 5.48p 124732
22/06/2011 5.60p 5.73p 4.98p 5.60p 0
21/06/2011 5.73p 5.73p 4.98p 5.60p 9744
20/06/2011 5.73p 5.73p 5.73p 5.73p 0
17/06/2011 5.73p 5.73p 5.73p 5.73p 0
16/06/2011 5.73p 5.73p 5.73p 5.73p 0
15/06/2011 5.73p 5.73p 5.43p 5.73p 0
14/06/2011 5.73p 5.73p 5.43p 5.73p 0
13/06/2011 5.73p 5.73p 5.43p 5.73p 0
10/06/2011 5.48p 5.73p 5.43p 5.73p 109739
09/06/2011 5.48p 5.48p 5.43p 5.48p 0
08/06/2011 5.48p 5.48p 5.43p 5.48p 0
07/06/2011 5.48p 5.48p 5.43p 5.48p 157
06/06/2011 5.48p 5.48p 5.13p 5.48p 0
03/06/2011 5.48p 5.48p 5.13p 5.48p 20078
02/06/2011 5.23p 6.16p 5.17p 5.48p 0
01/06/2011 5.85p 6.16p 5.17p 5.23p 85330
31/05/2011 6.35p 6.35p 4.98p 5.60p 2085859
27/05/2011 6.35p 6.35p 5.98p 6.35p 6525
26/05/2011 6.35p 6.35p 5.98p 6.35p 0
25/05/2011 6.35p 6.35p 5.98p 6.35p 836
24/05/2011 6.35p 6.35p 6.35p 6.35p 0
23/05/2011 6.35p 6.35p 6.35p 6.35p 0
20/05/2011 6.35p 6.35p 6.35p 6.35p 0
19/05/2011 6.35p 6.35p 5.89p 6.35p 0
18/05/2011 6.35p 6.35p 5.89p 6.35p 9035
17/05/2011 6.35p 6.47p 6.13p 6.35p 0
16/05/2011 6.35p 6.35p 6.13p 6.35p 0
13/05/2011 6.35p 6.35p 6.13p 6.35p 0
12/05/2011 6.35p 6.35p 6.13p 6.35p 803
11/05/2011 6.35p 6.47p 5.98p 6.35p 0
10/05/2011 6.47p 6.47p 5.98p 6.35p 34272
09/05/2011 6.47p 6.47p 6.07p 6.47p 4589
06/05/2011 5.98p 6.47p 5.98p 6.47p 108613
05/05/2011 6.47p 6.47p 5.98p 6.10p 622408
04/05/2011 6.47p 6.76p 6.47p 6.47p 15111
03/05/2011 6.47p 6.47p 5.98p 6.47p 19074
28/04/2011 6.23p 6.23p 5.48p 6.23p 0
27/04/2011 6.23p 6.23p 5.48p 6.23p 0
26/04/2011 6.23p 6.23p 5.48p 6.23p 1917
21/04/2011 6.23p 6.23p 5.48p 6.23p 0
20/04/2011 6.23p 6.23p 5.48p 6.23p 0
19/04/2011 6.23p 6.23p 5.48p 6.23p 1004
18/04/2011 6.23p 6.23p 6.18p 6.23p 0
15/04/2011 6.23p 6.23p 6.18p 6.23p 0
14/04/2011 6.23p 6.23p 6.18p 6.23p 57
13/04/2011 6.23p 6.23p 5.48p 6.23p 402
12/04/2011 6.23p 6.23p 5.48p 6.23p 22229
11/04/2011 6.23p 6.23p 5.48p 6.23p 10039
08/04/2011 6.23p 6.23p 6.08p 6.23p 0
07/04/2011 6.23p 6.23p 6.08p 6.23p 140
06/04/2011 6.23p 6.72p 5.48p 6.23p 0
05/04/2011 6.23p 6.72p 5.48p 6.23p 0
04/04/2011 6.72p 6.72p 5.48p 6.23p 52890
01/04/2011 6.72p 6.97p 6.72p 6.72p 0
31/03/2011 6.72p 6.97p 6.72p 6.72p 0
30/03/2011 6.97p 6.97p 6.72p 6.72p 0
29/03/2011 6.97p 6.97p 6.97p 6.97p 4830
28/03/2011 6.97p 6.97p 6.78p 6.97p 0
25/03/2011 6.97p 6.97p 6.78p 6.97p 0
24/03/2011 6.97p 6.97p 6.78p 6.97p 0
23/03/2011 6.97p 6.97p 6.78p 6.97p 0
22/03/2011 6.97p 6.97p 6.78p 6.97p 1305
21/03/2011 6.97p 7.10p 6.72p 6.97p 0
18/03/2011 6.97p 7.10p 6.72p 6.97p 0
17/03/2011 7.10p 7.10p 6.72p 6.97p 0
16/03/2011 7.10p 7.10p 7.10p 7.10p 0
15/03/2011 7.10p 7.10p 6.72p 7.10p 0
14/03/2011 7.10p 7.10p 6.72p 7.10p 21748
11/03/2011 7.10p 7.10p 6.97p 7.10p 400
10/03/2011 7.10p 7.10p 6.97p 7.10p 100396
09/03/2011 7.10p 7.10p 6.72p 7.10p 0
08/03/2011 7.10p 7.10p 6.72p 7.10p 6714
07/03/2011 7.10p 7.10p 6.97p 7.10p 121
04/03/2011 7.10p 7.10p 6.72p 7.10p 5577
03/03/2011 7.10p 7.10p 6.75p 7.10p 1540
02/03/2011 7.10p 7.10p 6.72p 7.10p 10225
01/03/2011 7.10p 7.10p 6.97p 7.10p 785
28/02/2011 7.22p 7.10p 6.72p 7.10p 35511
25/02/2011 7.22p 7.22p 6.97p 7.22p 18737
24/02/2011 7.22p 7.22p 7.00p 7.22p 0
23/02/2011 7.22p 7.22p 7.00p 7.22p 3012
22/02/2011 7.72p 7.22p 6.72p 7.22p 130048
21/02/2011 7.72p 8.08p 7.00p 7.72p 11043
18/02/2011 7.47p 7.47p 7.09p 7.47p 0
17/02/2011 7.47p 7.47p 7.09p 7.47p 45175
16/02/2011 7.47p 7.82p 7.16p 7.47p 105855
15/02/2011 7.10p 7.78p 6.84p 7.47p 202943
14/02/2011 6.97p 7.42p 6.97p 7.10p 0
11/02/2011 7.42p 7.42p 7.10p 7.10p 12778
10/02/2011 6.90p 7.40p 6.90p 7.10p 37977
09/02/2011 6.47p 7.97p 6.43p 7.10p 290301
08/02/2011 6.38p 6.43p 5.84p 6.10p 415700
07/02/2011 6.43p 6.43p 5.98p 5.98p 351492
04/02/2011 6.43p 6.43p 5.98p 5.98p 11742
03/02/2011 5.64p 6.43p 5.64p 5.98p 7472
02/02/2011 5.64p 5.98p 5.64p 5.98p 903
01/02/2011 5.98p 6.43p 5.98p 5.98p 7636
31/01/2011 5.98p 5.98p 5.98p 5.98p 0
28/01/2011 5.98p 5.98p 5.63p 5.98p 13293
27/01/2011 5.98p 6.44p 5.98p 5.98p 10039
26/01/2011 5.73p 5.93p 5.73p 5.85p 84394
25/01/2011 5.73p 5.73p 5.38p 5.73p 8083
24/01/2011 5.73p 5.73p 5.23p 5.73p 401553
21/01/2011 5.73p 5.73p 5.48p 5.73p 1160
20/01/2011 5.73p 5.73p 5.73p 5.73p 0

*Close Price adjusted for both dividends and splits