PCF Group (PCF) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/05/2017 23.44p 23.94p 22.95p 23.44p 17551
19/05/2017 23.44p 23.44p 22.95p 23.44p 15
18/05/2017 23.44p 23.94p 23.44p 23.44p 15115
17/05/2017 22.70p 23.66p 22.67p 23.44p 135336
16/05/2017 22.45p 22.87p 22.00p 22.70p 201488
15/05/2017 23.19p 23.19p 21.55p 22.45p 198047
12/05/2017 23.19p 23.34p 23.19p 23.19p 5012
11/05/2017 23.19p 23.19p 22.50p 23.19p 2506
10/05/2017 22.20p 23.38p 21.95p 23.19p 174703
09/05/2017 23.44p 23.44p 21.50p 22.20p 207982
08/05/2017 23.94p 23.94p 22.45p 23.69p 313607
05/05/2017 24.19p 24.19p 23.19p 23.94p 87199
04/05/2017 24.94p 24.94p 23.44p 24.19p 80289
03/05/2017 25.19p 25.44p 24.93p 24.94p 26967
02/05/2017 25.19p 25.19p 24.94p 25.19p 19455
28/04/2017 25.44p 25.44p 24.44p 25.19p 59995
27/04/2017 25.44p 25.94p 24.94p 25.44p 139638
26/04/2017 25.94p 25.94p 24.94p 25.44p 30245
25/04/2017 25.94p 26.94p 24.94p 25.94p 6740
24/04/2017 25.94p 26.14p 24.94p 25.94p 60969
21/04/2017 25.94p 25.94p 25.82p 25.94p 7726
20/04/2017 26.44p 26.44p 25.31p 25.94p 27399
19/04/2017 26.69p 26.69p 24.94p 26.44p 48624
18/04/2017 26.69p 26.69p 26.54p 26.69p 20790
13/04/2017 26.69p 26.69p 25.44p 26.69p 53657
12/04/2017 26.69p 26.69p 25.44p 26.69p 4
11/04/2017 26.69p 26.69p 26.64p 26.69p 9063
10/04/2017 26.69p 26.84p 25.44p 26.69p 27430
07/04/2017 26.69p 27.78p 25.44p 26.69p 160309
06/04/2017 26.94p 26.94p 25.94p 26.94p 50120
05/04/2017 26.94p 27.93p 26.44p 26.94p 98646
04/04/2017 26.94p 26.94p 25.94p 26.94p 262553
03/04/2017 26.94p 26.94p 26.94p 26.94p 0
31/03/2017 26.44p 26.94p 25.94p 26.94p 129239
30/03/2017 26.44p 26.44p 25.94p 26.44p 0
29/03/2017 26.44p 26.44p 25.95p 26.44p 28558
28/03/2017 25.44p 25.94p 25.44p 25.44p 72596
27/03/2017 25.44p 25.94p 25.39p 25.44p 97869
24/03/2017 25.94p 26.31p 25.09p 25.44p 67642
23/03/2017 25.94p 26.39p 25.05p 25.94p 66771
22/03/2017 27.43p 27.43p 25.91p 25.94p 273994
21/03/2017 25.94p 27.93p 25.94p 27.43p 373403
20/03/2017 25.94p 26.44p 25.94p 25.94p 5475
17/03/2017 25.90p 26.40p 25.90p 25.90p 178668
16/03/2017 26.40p 26.40p 25.91p 26.40p 16764
15/03/2017 26.40p 26.40p 26.13p 26.40p 9908
14/03/2017 26.40p 26.40p 26.40p 26.40p 0
13/03/2017 26.40p 26.40p 25.90p 26.40p 36132
10/03/2017 26.40p 26.40p 25.90p 26.40p 55443
09/03/2017 26.40p 26.40p 26.25p 26.40p 39100
08/03/2017 26.40p 26.40p 26.35p 26.40p 3773
07/03/2017 26.40p 26.40p 25.90p 26.40p 58667
06/03/2017 26.40p 26.40p 26.40p 26.40p 0
03/03/2017 26.90p 27.29p 25.90p 26.40p 121024
02/03/2017 26.90p 26.90p 25.90p 26.90p 314
01/03/2017 26.90p 27.29p 25.90p 26.90p 7475
28/02/2017 26.90p 26.90p 25.90p 26.90p 10039
27/02/2017 26.90p 27.38p 26.90p 26.90p 40310
24/02/2017 26.90p 26.90p 25.90p 26.90p 64607
23/02/2017 26.90p 27.79p 26.90p 26.90p 18366
22/02/2017 26.65p 27.79p 26.40p 26.90p 72596
21/02/2017 26.65p 27.39p 26.65p 26.65p 39484
20/02/2017 25.15p 27.39p 25.15p 26.65p 99409
17/02/2017 25.15p 25.82p 25.15p 25.15p 4093
16/02/2017 25.15p 25.15p 25.15p 25.15p 0
15/02/2017 25.15p 25.89p 25.00p 25.15p 55640
14/02/2017 25.15p 25.90p 24.90p 25.15p 60927
13/02/2017 25.15p 25.85p 25.08p 25.15p 18016
10/02/2017 25.15p 25.15p 25.15p 25.15p 0
09/02/2017 25.15p 25.89p 25.15p 25.15p 3826
08/02/2017 25.15p 25.75p 24.97p 25.15p 55214
07/02/2017 25.15p 25.15p 24.97p 25.15p 201
06/02/2017 25.15p 25.40p 24.97p 25.15p 15936
03/02/2017 25.15p 25.90p 24.91p 25.15p 35942
02/02/2017 25.15p 25.15p 24.91p 25.15p 35304
01/02/2017 25.15p 25.90p 25.15p 25.15p 3830
31/01/2017 24.90p 25.90p 24.60p 25.15p 78852
30/01/2017 24.90p 25.70p 24.60p 24.90p 4239
27/01/2017 24.90p 25.90p 23.91p 24.90p 50581
26/01/2017 24.90p 24.90p 24.90p 24.90p 0
25/01/2017 24.90p 25.90p 24.52p 24.90p 39440
24/01/2017 25.40p 25.78p 24.41p 24.90p 78114
23/01/2017 25.40p 25.80p 25.40p 25.40p 10039
20/01/2017 25.40p 25.80p 24.91p 25.40p 13543
19/01/2017 25.40p 25.90p 24.90p 25.40p 63117
18/01/2017 25.90p 25.90p 24.90p 25.40p 19776
17/01/2017 26.40p 26.40p 24.90p 25.90p 45993
16/01/2017 26.40p 26.40p 25.90p 26.40p 118922
13/01/2017 26.90p 27.00p 25.90p 26.40p 71160
12/01/2017 26.90p 27.04p 26.90p 26.90p 34372
11/01/2017 26.90p 27.09p 26.30p 26.90p 74598
10/01/2017 26.90p 27.14p 26.90p 26.90p 30252
09/01/2017 26.90p 27.24p 26.30p 26.90p 32976
06/01/2017 26.90p 26.90p 26.56p 26.90p 16189
05/01/2017 27.39p 27.78p 26.55p 26.90p 118281
04/01/2017 26.90p 27.89p 26.55p 27.39p 26004
03/01/2017 27.39p 28.04p 26.41p 26.90p 442119
30/12/2016 27.39p 27.89p 27.39p 27.39p 35810
29/12/2016 27.39p 27.39p 26.31p 27.39p 21444
28/12/2016 27.39p 28.11p 26.41p 27.39p 5143
23/12/2016 27.39p 28.09p 26.35p 27.39p 53618
22/12/2016 27.39p 28.11p 26.41p 27.39p 25289
21/12/2016 27.39p 28.14p 26.90p 27.39p 81124
20/12/2016 27.39p 28.08p 27.39p 27.39p 37144
19/12/2016 27.39p 28.09p 25.90p 27.39p 26516
16/12/2016 27.89p 28.14p 25.90p 27.39p 41960
15/12/2016 27.89p 28.29p 27.14p 27.89p 25700
14/12/2016 28.89p 28.89p 26.91p 27.89p 223109
13/12/2016 28.89p 29.09p 27.99p 28.89p 87572
12/12/2016 28.64p 29.88p 27.95p 28.89p 203364
09/12/2016 29.14p 29.88p 27.42p 28.64p 134893
08/12/2016 30.88p 31.38p 27.89p 29.14p 102241
07/12/2016 30.63p 32.37p 28.89p 29.88p 546660
06/12/2016 28.89p 29.13p 28.39p 28.89p 49171
05/12/2016 29.14p 29.14p 28.89p 28.89p 25097
02/12/2016 29.14p 29.14p 28.39p 29.14p 50390
01/12/2016 28.89p 29.38p 28.54p 29.14p 69944
30/11/2016 28.89p 28.89p 28.89p 28.89p 0
29/11/2016 29.39p 29.39p 28.39p 28.89p 40507
28/11/2016 29.39p 29.88p 28.90p 29.39p 16581
25/11/2016 29.39p 29.77p 28.90p 29.39p 4287
24/11/2016 29.39p 29.39p 29.39p 29.39p 0
23/11/2016 29.39p 29.87p 28.90p 29.39p 15211
22/11/2016 29.39p 29.87p 28.89p 29.39p 14458
21/11/2016 28.39p 29.87p 28.39p 29.39p 98090
18/11/2016 28.39p 28.39p 27.39p 28.39p 0
17/11/2016 28.39p 28.54p 28.39p 28.39p 3790
16/11/2016 28.39p 28.54p 27.90p 28.39p 3688
15/11/2016 28.39p 28.39p 28.39p 28.39p 0
14/11/2016 28.39p 28.59p 27.39p 28.39p 88824
11/11/2016 28.39p 28.59p 27.89p 28.39p 84882
10/11/2016 28.39p 28.39p 27.89p 28.39p 10039
09/11/2016 28.39p 28.56p 27.89p 28.39p 54473
08/11/2016 29.14p 29.14p 27.89p 28.39p 78429
07/11/2016 29.14p 29.29p 28.54p 29.14p 25780
04/11/2016 29.14p 29.88p 29.14p 29.14p 5019
03/11/2016 29.14p 29.31p 28.59p 29.14p 15755
02/11/2016 29.14p 29.31p 28.54p 29.14p 48186
01/11/2016 29.14p 29.34p 29.14p 29.14p 6783
31/10/2016 31.38p 31.38p 27.89p 29.14p 249260
28/10/2016 31.38p 31.38p 31.38p 31.38p 0
27/10/2016 31.38p 31.38p 31.38p 31.38p 0
26/10/2016 31.38p 31.48p 30.88p 31.38p 29412
25/10/2016 31.38p 31.83p 30.89p 31.38p 38587
24/10/2016 31.38p 31.58p 30.88p 31.38p 24783
21/10/2016 30.13p 31.38p 29.88p 31.38p 165717
20/10/2016 27.64p 30.13p 27.64p 30.13p 357880
19/10/2016 26.90p 27.24p 26.45p 26.90p 15212
18/10/2016 26.90p 26.90p 26.65p 26.90p 6905
17/10/2016 24.65p 27.39p 24.65p 26.90p 244205
14/10/2016 24.41p 24.90p 24.41p 24.65p 233662
13/10/2016 24.41p 24.50p 23.91p 24.41p 30116
12/10/2016 24.41p 24.41p 24.41p 24.41p 0
11/10/2016 24.41p 24.80p 23.91p 24.41p 42772
10/10/2016 24.41p 24.41p 23.91p 24.41p 38208
07/10/2016 25.40p 25.40p 23.91p 24.41p 15384
06/10/2016 25.40p 25.40p 25.20p 25.40p 33610
05/10/2016 25.40p 25.40p 24.90p 25.40p 5019
04/10/2016 25.40p 25.40p 24.90p 25.40p 18029
03/10/2016 25.40p 25.40p 24.90p 25.40p 43411
30/09/2016 25.15p 25.40p 24.78p 25.40p 112223
29/09/2016 24.65p 25.15p 24.41p 25.15p 34976
28/09/2016 24.65p 24.83p 24.41p 24.65p 89962
27/09/2016 27.39p 27.39p 24.42p 24.65p 205910
26/09/2016 27.39p 27.39p 26.90p 27.39p 50194
23/09/2016 27.39p 27.93p 27.14p 27.39p 56794
22/09/2016 27.39p 27.39p 26.90p 27.39p 8031
21/09/2016 28.89p 28.89p 26.90p 27.39p 173927
20/09/2016 28.89p 28.89p 28.89p 28.89p 0
19/09/2016 28.89p 28.89p 27.89p 28.89p 12989
16/09/2016 28.89p 28.89p 27.89p 28.89p 10087
15/09/2016 28.89p 28.89p 28.89p 28.89p 0
14/09/2016 28.89p 29.14p 27.89p 28.89p 114470
13/09/2016 28.89p 28.89p 28.19p 28.89p 8923
12/09/2016 28.89p 29.83p 28.09p 28.89p 5109
09/09/2016 28.14p 28.89p 28.14p 28.89p 0
08/09/2016 28.64p 28.64p 27.39p 28.14p 117131
07/09/2016 28.64p 28.64p 27.52p 28.64p 10476
06/09/2016 28.64p 28.64p 28.14p 28.64p 10061
05/09/2016 28.64p 28.64p 28.64p 28.64p 0
02/09/2016 28.89p 28.89p 27.64p 28.64p 13219
01/09/2016 28.89p 28.89p 27.89p 28.89p 4939
31/08/2016 28.89p 28.89p 26.77p 28.89p 170660
30/08/2016 28.89p 28.89p 28.89p 28.89p 0
26/08/2016 28.89p 28.89p 28.29p 28.89p 8920
25/08/2016 28.89p 29.88p 28.89p 28.89p 37425
24/08/2016 28.39p 29.14p 28.39p 28.64p 70941
23/08/2016 28.64p 28.64p 27.89p 28.39p 28611
22/08/2016 28.64p 28.64p 28.07p 28.64p 5019
19/08/2016 28.64p 28.64p 27.91p 28.64p 6437
18/08/2016 28.64p 28.64p 28.64p 28.64p 0
17/08/2016 28.64p 29.16p 28.39p 28.64p 5521
16/08/2016 28.64p 28.64p 28.64p 28.64p 0
15/08/2016 28.89p 28.89p 28.04p 28.64p 146443
12/08/2016 29.39p 29.39p 27.89p 28.89p 49495
11/08/2016 29.39p 29.39p 28.89p 29.39p 20351
10/08/2016 29.88p 29.88p 28.89p 29.39p 25380
09/08/2016 30.88p 30.88p 29.39p 29.88p 66060
08/08/2016 30.63p 31.85p 30.08p 30.88p 131818
05/08/2016 30.88p 31.68p 30.11p 30.63p 8731

*Close Price adjusted for both dividends and splits