PCF Group (PCF) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2019 27.00p 27.00p 26.45p 27.00p 2044
02/10/2019 27.00p 27.29p 27.00p 27.00p 6480
01/10/2019 27.00p 27.30p 27.00p 27.00p 18315
30/09/2019 27.00p 27.43p 26.40p 27.00p 105406
27/09/2019 27.00p 27.45p 26.35p 27.00p 43278
26/09/2019 27.00p 27.85p 26.36p 27.00p 15784
25/09/2019 27.00p 27.25p 27.00p 27.00p 37728
24/09/2019 27.50p 27.89p 26.30p 27.00p 69729
23/09/2019 27.00p 28.00p 26.32p 27.00p 30468
20/09/2019 27.00p 27.96p 26.30p 27.00p 47581
19/09/2019 27.00p 27.00p 26.50p 27.00p 3027
18/09/2019 27.50p 27.50p 26.30p 27.00p 25542
17/09/2019 27.50p 28.75p 26.00p 27.50p 5037
16/09/2019 28.00p 28.40p 26.45p 27.50p 45548
13/09/2019 28.00p 28.00p 27.00p 28.00p 17408
12/09/2019 28.00p 28.80p 27.00p 28.00p 20965
11/09/2019 27.00p 28.55p 27.00p 28.00p 71183
10/09/2019 26.00p 27.95p 26.00p 27.00p 48530
09/09/2019 25.50p 26.00p 25.50p 26.00p 46623
06/09/2019 25.50p 25.50p 25.50p 25.50p 0
05/09/2019 25.50p 25.75p 25.25p 25.50p 151059
04/09/2019 25.50p 25.65p 25.50p 25.50p 75000
03/09/2019 25.00p 25.70p 24.79p 25.50p 203630
02/09/2019 25.00p 25.15p 24.10p 25.00p 33976
30/08/2019 25.00p 25.40p 24.10p 25.00p 28199
29/08/2019 25.00p 25.50p 24.26p 25.00p 102659
28/08/2019 25.00p 25.50p 24.16p 25.00p 17031
27/08/2019 25.00p 25.75p 24.36p 25.00p 57639
23/08/2019 25.00p 25.96p 25.00p 25.00p 53538
22/08/2019 25.00p 25.40p 24.10p 25.00p 175186
21/08/2019 24.50p 25.65p 24.16p 25.00p 107774
20/08/2019 24.50p 24.50p 24.00p 24.50p 42062
19/08/2019 25.50p 25.50p 23.89p 24.50p 404102
16/08/2019 25.50p 25.58p 25.00p 25.50p 64113
15/08/2019 25.50p 25.70p 25.00p 25.50p 50934
14/08/2019 26.50p 26.84p 25.00p 25.50p 73216
13/08/2019 27.00p 27.00p 26.41p 26.50p 87500
12/08/2019 27.00p 27.45p 26.37p 27.00p 26497
09/08/2019 27.00p 27.75p 27.00p 27.00p 5405
08/08/2019 27.50p 28.00p 26.00p 27.00p 221903
07/08/2019 29.25p 29.25p 27.50p 27.50p 191323
06/08/2019 29.25p 29.25p 28.53p 29.25p 19650
05/08/2019 29.25p 29.25p 28.50p 29.25p 122563
02/08/2019 29.25p 29.25p 28.78p 29.25p 4468
01/08/2019 29.25p 29.75p 28.82p 29.25p 414540
31/07/2019 29.25p 29.75p 28.80p 29.25p 93239
30/07/2019 29.25p 29.25p 28.92p 29.25p 130496
29/07/2019 29.25p 30.00p 28.94p 29.25p 213807
26/07/2019 29.25p 29.25p 28.94p 29.25p 101
25/07/2019 29.25p 29.59p 29.25p 29.25p 8367
24/07/2019 29.25p 29.62p 28.92p 29.25p 45317
23/07/2019 29.25p 29.25p 28.90p 29.25p 68425
22/07/2019 29.25p 29.78p 28.73p 29.25p 334827
19/07/2019 29.25p 29.65p 28.65p 29.25p 109083
18/07/2019 29.30p 29.30p 28.64p 29.30p 400914
17/07/2019 29.50p 29.50p 29.10p 29.50p 58750
16/07/2019 29.50p 30.00p 29.00p 29.50p 2566417
15/07/2019 30.00p 30.00p 29.02p 29.50p 38227
12/07/2019 30.00p 30.00p 29.20p 30.00p 50530
11/07/2019 30.00p 30.00p 29.20p 30.00p 126111
10/07/2019 30.50p 30.50p 29.00p 30.00p 278472
09/07/2019 30.50p 30.50p 30.50p 30.50p 0
08/07/2019 30.50p 30.50p 30.00p 30.50p 53264
05/07/2019 31.00p 31.00p 30.02p 30.50p 36493
04/07/2019 31.00p 31.28p 30.33p 31.00p 21905
03/07/2019 31.00p 31.34p 30.30p 31.00p 118974
02/07/2019 31.00p 31.00p 30.52p 31.00p 3109
01/07/2019 31.00p 31.56p 30.50p 31.00p 87580
28/06/2019 31.00p 31.27p 30.33p 31.00p 343327
27/06/2019 31.00p 31.60p 30.25p 31.00p 102783
26/06/2019 30.50p 31.44p 30.00p 31.00p 192507
25/06/2019 32.00p 32.23p 30.00p 30.50p 113292
24/06/2019 32.00p 32.75p 31.00p 32.00p 113387
21/06/2019 32.00p 32.68p 31.10p 32.00p 56338
20/06/2019 32.00p 32.75p 31.58p 32.00p 48889
19/06/2019 31.75p 32.80p 31.75p 32.00p 64824
18/06/2019 32.00p 32.00p 31.00p 31.75p 49976
17/06/2019 32.00p 32.15p 31.00p 32.00p 67163
14/06/2019 32.00p 32.30p 31.00p 32.00p 111947
13/06/2019 32.00p 32.00p 31.10p 32.00p 68149
12/06/2019 33.00p 33.20p 31.11p 32.00p 69127
11/06/2019 33.50p 34.25p 31.50p 33.00p 63055
10/06/2019 33.50p 34.74p 32.76p 33.50p 95292
07/06/2019 33.50p 34.80p 32.70p 33.50p 47563
06/06/2019 33.00p 34.94p 32.40p 33.50p 115186
05/06/2019 34.00p 35.00p 32.15p 33.00p 396147
04/06/2019 33.50p 33.50p 33.00p 33.00p 66859
03/06/2019 31.50p 34.00p 31.04p 33.50p 407846
31/05/2019 31.50p 31.50p 31.20p 31.50p 73956
30/05/2019 31.50p 31.50p 30.40p 31.50p 14959
29/05/2019 31.50p 31.75p 30.50p 31.50p 78714
28/05/2019 31.50p 31.95p 31.00p 31.50p 101133
24/05/2019 33.00p 33.00p 31.25p 31.50p 101606
23/05/2019 33.00p 33.75p 32.50p 33.00p 15422
22/05/2019 31.50p 34.00p 29.80p 33.00p 380314
21/05/2019 33.00p 33.50p 31.50p 31.50p 75197
20/05/2019 33.00p 33.50p 32.30p 33.00p 20788
17/05/2019 33.00p 33.50p 32.00p 33.00p 89164
16/05/2019 33.00p 33.90p 32.50p 33.00p 31362
15/05/2019 33.50p 33.98p 33.00p 33.00p 21344
14/05/2019 33.00p 33.99p 33.00p 33.50p 28494
13/05/2019 33.00p 33.95p 33.00p 33.00p 9340
10/05/2019 33.00p 33.90p 32.28p 33.00p 28167
09/05/2019 33.00p 33.00p 32.00p 33.00p 7750
08/05/2019 33.00p 33.95p 32.25p 33.00p 51120
07/05/2019 33.00p 33.99p 32.28p 33.00p 1349505
03/05/2019 33.00p 33.50p 32.25p 33.00p 114273
02/05/2019 33.00p 33.43p 32.60p 33.00p 15943
01/05/2019 33.00p 33.45p 32.00p 33.00p 92877
30/04/2019 33.25p 33.55p 32.50p 33.00p 352172
29/04/2019 33.25p 33.70p 32.65p 33.25p 1506
26/04/2019 33.25p 33.75p 32.88p 33.25p 109632
25/04/2019 33.25p 33.80p 33.25p 33.25p 2000
24/04/2019 33.25p 33.90p 32.51p 33.25p 14271
23/04/2019 33.00p 33.95p 33.00p 33.25p 28030
18/04/2019 32.00p 33.95p 31.70p 33.00p 24298
17/04/2019 32.00p 32.90p 31.60p 32.00p 24492
16/04/2019 31.75p 32.98p 31.60p 32.00p 40428
15/04/2019 31.75p 32.62p 30.50p 31.75p 165498
12/04/2019 31.50p 32.62p 30.75p 31.75p 15301
11/04/2019 31.00p 32.70p 30.80p 31.50p 127367
10/04/2019 31.00p 31.00p 30.02p 31.00p 181447
09/04/2019 31.00p 31.00p 30.00p 31.00p 211125
08/04/2019 31.50p 31.50p 30.00p 31.00p 112159
05/04/2019 31.50p 31.50p 31.00p 31.50p 40303
04/04/2019 31.50p 31.80p 31.00p 31.50p 63593
03/04/2019 31.10p 32.00p 30.20p 31.50p 142535
02/04/2019 32.30p 32.30p 30.10p 31.10p 163283
01/04/2019 33.00p 33.00p 32.00p 32.00p 75707
29/03/2019 34.00p 34.00p 32.12p 33.00p 67562
28/03/2019 34.50p 34.50p 33.10p 34.00p 41328
27/03/2019 34.50p 34.50p 34.05p 34.50p 10379
26/03/2019 34.50p 34.80p 34.00p 34.50p 3086
25/03/2019 34.50p 34.88p 34.00p 34.50p 11273
22/03/2019 34.50p 34.98p 34.00p 34.50p 44823
21/03/2019 34.50p 35.00p 34.33p 34.50p 38614
20/03/2019 34.00p 35.00p 34.00p 34.50p 73212
19/03/2019 33.50p 35.00p 33.15p 34.00p 192179
18/03/2019 33.50p 33.65p 33.10p 33.50p 27151
15/03/2019 33.00p 33.50p 32.00p 33.50p 102771
14/03/2019 33.20p 33.25p 32.40p 33.00p 29074
13/03/2019 33.20p 33.44p 32.55p 33.20p 27761
12/03/2019 33.20p 34.00p 32.45p 33.20p 78413
11/03/2019 33.20p 33.75p 32.75p 33.20p 38729
08/03/2019 32.00p 34.00p 32.00p 33.20p 88608
07/03/2019 32.00p 32.00p 31.60p 32.00p 45496
06/03/2019 32.00p 32.50p 31.55p 32.00p 52490
05/03/2019 32.50p 33.00p 31.55p 32.00p 58675
04/03/2019 33.00p 33.25p 32.20p 32.50p 40722
01/03/2019 33.00p 33.40p 32.20p 33.00p 42384
28/02/2019 33.00p 33.49p 32.20p 33.00p 79472
27/02/2019 33.00p 33.55p 32.30p 33.00p 44406
26/02/2019 33.00p 33.70p 32.35p 33.00p 117090
25/02/2019 32.00p 33.30p 32.00p 33.00p 60747
22/02/2019 32.00p 32.30p 31.33p 32.00p 129532
21/02/2019 33.00p 33.00p 31.30p 32.00p 83507
20/02/2019 35.91p 35.93p 30.59p 32.92p 710184
19/02/2019 35.91p 36.31p 35.91p 35.91p 1604
18/02/2019 36.41p 37.31p 35.42p 35.91p 31216
15/02/2019 36.41p 37.37p 36.03p 36.41p 20158
14/02/2019 36.41p 36.41p 36.03p 36.41p 26388
13/02/2019 36.41p 37.63p 36.02p 36.41p 20787
12/02/2019 36.41p 36.41p 35.91p 36.41p 9574
11/02/2019 36.91p 37.66p 35.81p 36.41p 5094
08/02/2019 36.91p 36.91p 36.43p 36.91p 18609
07/02/2019 36.91p 37.86p 36.66p 36.91p 27618
06/02/2019 36.91p 37.86p 36.91p 36.91p 2608
05/02/2019 37.91p 38.36p 36.41p 36.91p 44082
04/02/2019 37.91p 38.89p 37.01p 37.91p 27767
01/02/2019 37.91p 38.91p 37.56p 37.91p 36794
31/01/2019 37.91p 38.51p 37.24p 37.91p 1905
30/01/2019 37.91p 38.76p 37.91p 37.91p 30
29/01/2019 37.91p 38.76p 37.91p 37.91p 19026
28/01/2019 37.91p 38.89p 37.21p 37.91p 46790
25/01/2019 37.91p 38.61p 37.21p 37.71p 32636
24/01/2019 36.91p 39.19p 36.91p 37.91p 14465
23/01/2019 36.91p 37.91p 36.91p 36.91p 5263
22/01/2019 36.91p 37.91p 36.71p 36.91p 4252
21/01/2019 36.91p 37.91p 36.55p 36.91p 19503
18/01/2019 36.91p 36.91p 36.61p 36.91p 6583
17/01/2019 36.91p 37.91p 36.51p 36.91p 33793
16/01/2019 35.61p 37.89p 35.61p 36.91p 142434
15/01/2019 35.42p 35.81p 34.31p 35.61p 18324
14/01/2019 35.42p 35.91p 34.02p 35.42p 76988
11/01/2019 35.42p 35.91p 34.02p 35.42p 23524
10/01/2019 35.42p 36.13p 34.42p 35.42p 55634
09/01/2019 35.42p 35.42p 34.42p 35.42p 5812
08/01/2019 35.91p 36.11p 34.42p 35.42p 20690
07/01/2019 35.91p 36.39p 35.02p 35.91p 17780
04/01/2019 36.11p 36.11p 35.91p 35.91p 20048
03/01/2019 36.11p 36.11p 35.51p 36.11p 30088
02/01/2019 36.11p 37.29p 36.11p 36.11p 21727
31/12/2018 36.11p 37.29p 36.11p 36.11p 1342
28/12/2018 35.91p 37.91p 35.51p 36.41p 35284
27/12/2018 35.91p 36.91p 35.91p 35.91p 28782
24/12/2018 35.91p 36.81p 35.10p 35.91p 21011
21/12/2018 35.91p 36.81p 35.51p 35.91p 7774
20/12/2018 35.61p 36.91p 35.17p 35.91p 27982
19/12/2018 35.61p 36.91p 35.61p 35.61p 25381
18/12/2018 35.91p 36.61p 34.92p 34.92p 35284

*Close Price adjusted for both dividends and splits