PCF Group (PCF) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/03/2018 30.13p 30.93p 28.93p 29.93p 115895
02/03/2018 29.43p 30.88p 29.03p 30.13p 283419
01/03/2018 29.23p 29.72p 28.54p 29.23p 17328
28/02/2018 29.23p 29.65p 28.54p 29.23p 11280
27/02/2018 28.93p 29.23p 28.53p 29.23p 61563
26/02/2018 28.93p 29.23p 27.94p 28.93p 3668
23/02/2018 28.93p 28.93p 27.94p 28.93p 25558
22/02/2018 28.93p 28.93p 28.63p 28.93p 4010
21/02/2018 28.93p 29.92p 28.93p 28.93p 16350
20/02/2018 29.43p 29.92p 28.93p 28.93p 42366
19/02/2018 28.83p 29.92p 27.94p 29.43p 78866
16/02/2018 28.83p 28.83p 27.88p 28.83p 29852
15/02/2018 27.43p 29.18p 27.43p 28.83p 96143
14/02/2018 27.13p 27.62p 27.13p 27.43p 15802
13/02/2018 26.94p 27.31p 26.94p 27.13p 36988
12/02/2018 26.44p 26.94p 26.04p 26.94p 80866
09/02/2018 25.94p 26.89p 25.94p 26.44p 48575
08/02/2018 25.94p 26.90p 25.94p 25.94p 85774
07/02/2018 25.94p 26.94p 25.94p 25.94p 159772
06/02/2018 25.94p 26.94p 24.94p 25.94p 156518
05/02/2018 27.63p 28.17p 25.94p 26.94p 130372
02/02/2018 26.14p 28.93p 26.14p 27.63p 582718
01/02/2018 26.14p 26.39p 25.50p 26.14p 21117
31/01/2018 26.14p 26.38p 25.64p 26.14p 39782
30/01/2018 26.14p 26.19p 25.64p 26.14p 6810
29/01/2018 26.14p 26.19p 26.14p 26.14p 2100
26/01/2018 26.74p 26.74p 26.06p 26.14p 52773
25/01/2018 26.14p 26.81p 26.14p 26.74p 9820
24/01/2018 26.14p 26.83p 26.14p 26.14p 8045
23/01/2018 26.14p 26.89p 25.95p 26.14p 10539
22/01/2018 26.64p 26.64p 25.95p 26.14p 10821
19/01/2018 26.64p 26.99p 25.95p 26.64p 18212
18/01/2018 26.64p 26.64p 26.64p 26.64p 25060
17/01/2018 26.64p 27.04p 26.64p 26.64p 5466
16/01/2018 26.64p 27.04p 26.64p 26.64p 21720
15/01/2018 26.64p 27.42p 25.69p 26.64p 44307
12/01/2018 26.64p 27.88p 26.09p 26.64p 55470
11/01/2018 25.94p 26.94p 25.94p 26.64p 21681
10/01/2018 25.94p 26.79p 25.59p 25.94p 12395
09/01/2018 25.94p 25.94p 25.94p 25.94p 0
08/01/2018 26.94p 26.94p 24.94p 25.94p 102481
05/01/2018 26.94p 27.18p 25.94p 26.94p 16853
04/01/2018 27.93p 27.93p 25.94p 26.94p 45624
03/01/2018 28.43p 28.43p 26.88p 27.93p 32627
02/01/2018 28.43p 28.43p 26.94p 28.43p 35254
29/12/2017 28.43p 28.43p 26.94p 28.43p 23256
28/12/2017 28.43p 28.43p 26.95p 28.43p 23678
27/12/2017 28.43p 28.43p 26.96p 28.43p 5107
22/12/2017 28.43p 28.43p 26.95p 28.43p 2977
21/12/2017 28.43p 28.43p 26.96p 28.43p 35084
20/12/2017 28.43p 28.43p 26.96p 28.43p 35694
19/12/2017 28.43p 28.43p 26.96p 28.43p 188553
18/12/2017 27.93p 28.43p 27.04p 28.43p 53945
15/12/2017 27.93p 28.33p 27.04p 27.93p 24412
14/12/2017 27.93p 27.93p 27.04p 27.93p 57438
13/12/2017 27.43p 28.83p 27.06p 27.93p 90635
12/12/2017 27.93p 28.18p 27.43p 27.43p 2761
11/12/2017 27.93p 28.53p 26.94p 27.93p 143612
08/12/2017 28.43p 28.58p 27.06p 27.93p 58500
07/12/2017 28.43p 28.63p 27.06p 28.43p 23803
06/12/2017 29.43p 30.73p 26.94p 28.43p 64037
05/12/2017 31.92p 32.17p 28.03p 29.43p 119604
04/12/2017 30.43p 30.92p 29.94p 30.43p 67627
01/12/2017 29.93p 30.93p 28.94p 30.43p 103883
30/11/2017 28.43p 29.93p 28.43p 29.93p 59433
29/11/2017 27.43p 29.43p 26.97p 28.43p 48171
28/11/2017 27.43p 27.68p 26.99p 27.43p 25074
27/11/2017 27.18p 27.43p 26.44p 27.43p 68045
24/11/2017 27.18p 27.23p 26.74p 27.18p 3446
23/11/2017 26.94p 27.18p 26.72p 27.18p 78851
22/11/2017 27.18p 27.18p 26.94p 26.94p 29670
21/11/2017 27.43p 27.43p 26.44p 27.18p 93200
20/11/2017 27.43p 27.43p 26.44p 27.43p 23919
17/11/2017 27.43p 27.43p 27.38p 27.43p 17442
16/11/2017 27.43p 27.43p 27.04p 27.43p 62512
15/11/2017 27.43p 27.53p 27.43p 27.43p 24036
14/11/2017 27.18p 27.43p 26.94p 27.43p 61528
13/11/2017 27.81p 27.81p 27.18p 27.18p 34215
10/11/2017 27.81p 27.81p 27.81p 27.81p 60831
09/11/2017 27.68p 28.43p 26.94p 27.81p 311095
08/11/2017 27.68p 27.88p 27.44p 27.68p 1978
07/11/2017 27.93p 27.93p 27.43p 27.68p 30071
06/11/2017 27.93p 28.42p 27.56p 27.93p 12468
03/11/2017 27.93p 28.68p 27.68p 27.93p 20450
02/11/2017 27.93p 27.93p 27.56p 27.93p 12530
01/11/2017 27.68p 28.18p 27.53p 27.93p 47536
31/10/2017 28.68p 28.93p 27.53p 27.93p 97533
30/10/2017 30.43p 30.83p 28.93p 29.93p 166395
27/10/2017 30.18p 30.43p 30.10p 30.18p 85164
26/10/2017 28.93p 30.93p 28.93p 30.18p 308529
25/10/2017 27.93p 29.43p 27.93p 28.93p 188637
24/10/2017 27.43p 27.93p 27.43p 27.93p 107065
23/10/2017 27.43p 27.93p 27.43p 27.43p 15142
20/10/2017 27.43p 27.93p 27.43p 27.43p 22412
19/10/2017 27.43p 28.33p 27.43p 27.43p 595920
18/10/2017 27.43p 27.86p 27.39p 27.43p 4620
17/10/2017 27.68p 27.88p 27.31p 27.43p 74779
16/10/2017 27.68p 28.36p 27.31p 27.68p 39949
13/10/2017 27.93p 27.93p 27.68p 27.68p 179706
12/10/2017 27.93p 27.93p 27.93p 27.93p 48988
11/10/2017 27.93p 27.93p 27.93p 27.93p 27065
10/10/2017 27.93p 27.93p 27.93p 27.93p 13920
09/10/2017 27.93p 27.93p 27.93p 27.93p 91469
06/10/2017 27.93p 28.43p 27.68p 27.93p 59166
05/10/2017 27.93p 27.93p 27.93p 27.93p 14630
04/10/2017 27.93p 28.43p 27.68p 27.93p 206099
03/10/2017 27.93p 27.93p 27.93p 27.93p 29369
02/10/2017 28.43p 28.43p 27.68p 27.93p 183491
29/09/2017 28.43p 28.43p 28.43p 28.43p 49201
28/09/2017 27.43p 28.43p 27.43p 28.43p 379832
27/09/2017 24.69p 27.43p 23.69p 27.43p 539659
26/09/2017 23.69p 23.69p 23.69p 23.69p 393820
25/09/2017 23.69p 23.69p 23.69p 23.69p 30402
22/09/2017 23.69p 23.69p 23.69p 23.69p 21738
21/09/2017 23.69p 23.69p 23.69p 23.69p 4511
20/09/2017 24.19p 24.19p 23.69p 23.69p 69026
19/09/2017 24.19p 24.19p 24.19p 24.19p 0
18/09/2017 24.19p 24.19p 24.19p 24.19p 1641
15/09/2017 24.19p 24.19p 24.19p 24.19p 19522
14/09/2017 24.19p 24.19p 24.19p 24.19p 12417
13/09/2017 24.19p 24.19p 24.19p 24.19p 4133
12/09/2017 24.19p 24.19p 24.19p 24.19p 58659
11/09/2017 24.19p 24.19p 24.19p 24.19p 32234
08/09/2017 24.19p 24.19p 24.19p 24.19p 204863
07/09/2017 24.19p 24.19p 24.19p 24.19p 19175
06/09/2017 24.19p 24.19p 24.19p 24.19p 96718
05/09/2017 24.19p 24.19p 23.44p 24.19p 22751
04/09/2017 24.19p 24.19p 23.94p 24.19p 8019
01/09/2017 24.19p 24.19p 24.19p 24.19p 66748
31/08/2017 24.19p 24.19p 24.19p 24.19p 0
30/08/2017 24.19p 24.19p 24.19p 24.19p 1212
29/08/2017 24.19p 24.19p 24.19p 24.19p 171410
25/08/2017 24.19p 24.19p 24.19p 24.19p 501
24/08/2017 24.19p 24.19p 24.19p 24.19p 8677
23/08/2017 24.19p 24.19p 24.19p 24.19p 3975
22/08/2017 24.19p 24.19p 24.19p 24.19p 81194
21/08/2017 24.19p 24.19p 24.19p 24.19p 34
18/08/2017 24.19p 24.19p 24.19p 24.19p 12439
17/08/2017 24.19p 24.19p 24.19p 24.19p 8420
16/08/2017 24.19p 24.19p 24.19p 24.19p 29110
15/08/2017 24.19p 24.19p 24.19p 24.19p 59187
14/08/2017 24.19p 24.19p 24.19p 24.19p 36387
11/08/2017 24.19p 24.19p 24.19p 24.19p 42264
10/08/2017 24.19p 24.19p 23.94p 24.19p 66525
09/08/2017 24.19p 24.19p 24.19p 24.19p 107073
08/08/2017 23.94p 24.19p 23.94p 24.19p 62449
07/08/2017 23.94p 23.94p 23.94p 23.94p 88511
04/08/2017 23.94p 23.94p 23.94p 23.94p 42263
03/08/2017 23.94p 23.94p 23.94p 23.94p 13358
02/08/2017 23.94p 23.94p 23.94p 23.94p 100205
01/08/2017 23.94p 23.94p 23.94p 23.94p 221649
31/07/2017 24.19p 24.19p 23.94p 23.94p 195164
28/07/2017 24.19p 24.19p 24.19p 24.19p 199460
27/07/2017 24.19p 24.19p 24.19p 24.19p 82986
26/07/2017 24.19p 24.19p 24.19p 24.19p 211006
25/07/2017 24.19p 24.19p 24.19p 24.19p 250295
24/07/2017 24.19p 24.19p 24.19p 24.19p 906707
21/07/2017 24.19p 24.19p 24.19p 24.19p 30785
20/07/2017 23.94p 24.19p 23.94p 24.19p 227056
19/07/2017 22.94p 23.94p 22.70p 23.94p 609246
18/07/2017 22.70p 22.70p 22.70p 22.70p 58304
17/07/2017 22.70p 22.70p 22.70p 22.70p 17142
14/07/2017 23.19p 23.19p 22.70p 22.70p 164842
13/07/2017 23.44p 23.44p 23.19p 23.19p 295020
12/07/2017 23.44p 23.44p 23.44p 23.44p 3735
11/07/2017 23.44p 23.44p 23.44p 23.44p 64184
10/07/2017 23.44p 23.44p 23.44p 23.44p 16361
07/07/2017 23.94p 23.44p 23.44p 23.44p 54129
06/07/2017 23.44p 23.44p 23.44p 23.44p 70573
05/07/2017 23.94p 23.94p 23.44p 23.44p 106118
04/07/2017 23.94p 23.94p 23.94p 23.94p 1125
03/07/2017 24.19p 24.19p 23.94p 23.94p 279053
30/06/2017 24.44p 24.44p 24.19p 24.19p 94781
29/06/2017 24.19p 24.44p 24.19p 24.44p 14441
28/06/2017 24.19p 24.19p 24.19p 24.19p 116336
27/06/2017 24.19p 24.19p 24.19p 24.19p 11327
26/06/2017 24.19p 24.19p 24.19p 24.19p 17587
23/06/2017 24.19p 24.69p 24.19p 24.19p 7671
22/06/2017 24.19p 24.19p 24.19p 24.19p 0
21/06/2017 24.19p 24.19p 24.19p 24.19p 0
20/06/2017 24.19p 24.19p 24.19p 24.19p 0
19/06/2017 24.19p 24.19p 24.19p 24.19p 0
16/06/2017 24.19p 24.27p 23.44p 24.19p 395852
15/06/2017 24.69p 24.69p 23.44p 24.19p 267740
14/06/2017 24.94p 25.04p 23.94p 24.94p 105188
13/06/2017 24.94p 25.24p 23.94p 24.94p 66083
12/06/2017 24.94p 25.84p 23.94p 24.94p 851916
09/06/2017 25.19p 25.74p 23.94p 24.94p 325962
08/06/2017 25.19p 25.74p 24.44p 25.19p 244430
07/06/2017 22.45p 25.92p 22.45p 25.19p 1204858
06/06/2017 22.70p 23.94p 21.95p 22.45p 254731
05/06/2017 22.70p 22.94p 22.45p 22.70p 166585
02/06/2017 22.94p 22.94p 21.95p 22.70p 75768
01/06/2017 23.19p 23.23p 22.45p 22.94p 24302
31/05/2017 23.44p 23.44p 22.94p 23.19p 207819
30/05/2017 23.44p 23.54p 22.45p 23.44p 28753
26/05/2017 23.44p 23.54p 22.94p 23.44p 29084
25/05/2017 23.44p 23.44p 22.94p 23.44p 26747
24/05/2017 23.44p 23.54p 22.94p 23.44p 5130
23/05/2017 23.44p 23.54p 22.94p 23.44p 17781

*Close Price adjusted for both dividends and splits