PCF Group (PCF) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/08/2016 30.88p 30.88p 30.88p 30.88p 0
03/08/2016 30.88p 30.88p 30.88p 30.88p 0
02/08/2016 30.88p 31.88p 29.88p 30.88p 39104
01/08/2016 30.63p 31.38p 30.08p 30.88p 62463
29/07/2016 30.88p 31.15p 29.90p 30.63p 42696
28/07/2016 28.89p 30.88p 28.39p 30.63p 130686
27/07/2016 28.64p 29.39p 28.22p 28.89p 35476
26/07/2016 28.64p 29.39p 28.19p 28.64p 115914
25/07/2016 28.64p 29.38p 28.64p 28.64p 93341
22/07/2016 28.64p 28.96p 28.64p 28.64p 3012
21/07/2016 28.64p 29.19p 28.27p 28.64p 49726
20/07/2016 28.64p 29.39p 28.45p 28.64p 46185
19/07/2016 28.39p 29.39p 28.14p 28.64p 110604
18/07/2016 25.90p 28.89p 25.60p 28.39p 251820
15/07/2016 25.90p 26.60p 25.90p 25.90p 13865
14/07/2016 25.90p 26.80p 25.15p 25.90p 58067
13/07/2016 25.65p 26.90p 25.01p 25.90p 30920
12/07/2016 25.15p 26.40p 25.15p 25.65p 20078
11/07/2016 25.15p 25.15p 25.15p 25.15p 0
08/07/2016 25.15p 25.80p 24.41p 25.15p 23089
07/07/2016 24.41p 24.90p 24.11p 24.90p 59039
06/07/2016 24.41p 24.75p 23.96p 24.41p 118551
05/07/2016 24.16p 24.90p 24.13p 24.41p 153554
04/07/2016 23.91p 24.90p 23.90p 24.16p 132535
01/07/2016 23.16p 24.65p 22.41p 23.91p 80510
30/06/2016 23.91p 24.41p 23.01p 23.16p 95038
29/06/2016 23.16p 24.50p 22.43p 23.91p 152865
28/06/2016 23.66p 23.86p 21.42p 23.16p 224192
27/06/2016 27.89p 27.89p 23.16p 23.66p 260575
24/06/2016 27.89p 28.79p 26.90p 27.89p 263984
23/06/2016 30.38p 30.69p 30.08p 30.38p 75613
22/06/2016 30.38p 30.48p 29.93p 30.38p 19883
21/06/2016 30.38p 30.88p 30.38p 30.38p 636
20/06/2016 30.38p 30.88p 30.38p 30.38p 1618
17/06/2016 31.13p 31.38p 29.88p 30.38p 51962
16/06/2016 31.13p 31.28p 30.38p 31.13p 17999
15/06/2016 31.13p 31.23p 31.13p 31.13p 6404
14/06/2016 32.87p 32.87p 30.88p 31.13p 134381
13/06/2016 30.38p 33.73p 29.93p 32.87p 246648
10/06/2016 32.13p 32.82p 29.88p 30.38p 131994
09/06/2016 31.13p 32.82p 30.61p 32.13p 185730
08/06/2016 31.13p 31.38p 30.38p 31.13p 26272
07/06/2016 31.13p 31.13p 30.43p 31.13p 4517
06/06/2016 31.13p 31.58p 30.52p 31.13p 6024
03/06/2016 30.38p 31.88p 30.38p 31.13p 76295
02/06/2016 30.13p 30.88p 30.13p 30.38p 39036
01/06/2016 29.63p 30.78p 29.50p 30.13p 27192
31/05/2016 32.13p 32.32p 29.39p 29.63p 111888
27/05/2016 33.37p 33.67p 31.38p 32.13p 181038
26/05/2016 34.37p 34.37p 32.87p 33.37p 35493
25/05/2016 34.37p 34.47p 33.87p 34.37p 27271
24/05/2016 34.37p 34.86p 33.27p 34.37p 203135
23/05/2016 32.37p 34.86p 32.37p 34.37p 66758
20/05/2016 32.37p 32.87p 32.37p 32.37p 8530
19/05/2016 32.37p 32.87p 32.32p 32.37p 20976
18/05/2016 30.88p 32.87p 30.88p 32.37p 108841
17/05/2016 30.88p 31.68p 30.47p 30.88p 1384
16/05/2016 30.88p 31.33p 29.88p 30.88p 28055
13/05/2016 30.88p 30.88p 29.88p 30.88p 53605
12/05/2016 30.88p 31.73p 30.88p 30.88p 718
11/05/2016 30.88p 31.88p 30.80p 30.88p 9627
10/05/2016 30.88p 30.88p 30.37p 30.88p 83183
09/05/2016 30.88p 31.88p 30.78p 30.88p 8510
06/05/2016 30.63p 31.38p 30.63p 30.88p 9455
05/05/2016 30.88p 31.78p 29.88p 30.63p 73883
04/05/2016 30.13p 31.88p 30.13p 30.88p 136980
03/05/2016 30.13p 30.83p 29.61p 30.13p 44444
29/04/2016 30.13p 30.83p 29.88p 30.13p 58740
28/04/2016 31.13p 31.58p 29.88p 30.13p 200946
27/04/2016 29.14p 31.88p 28.89p 31.13p 188847
26/04/2016 29.63p 30.18p 28.89p 29.14p 174315
25/04/2016 29.39p 30.88p 28.89p 29.63p 271030
22/04/2016 27.39p 29.88p 27.10p 29.39p 660386
21/04/2016 26.65p 27.89p 26.65p 27.39p 183296
20/04/2016 26.65p 27.17p 26.40p 26.65p 133555
19/04/2016 27.64p 28.39p 25.90p 26.65p 366958
18/04/2016 23.91p 28.39p 23.91p 27.64p 1010042
15/04/2016 23.91p 24.11p 23.41p 23.91p 19836
14/04/2016 24.41p 24.90p 23.91p 23.91p 65161
13/04/2016 22.16p 22.16p 21.45p 22.16p 1468
12/04/2016 22.16p 22.16p 22.16p 22.16p 0
11/04/2016 22.16p 22.36p 21.45p 22.16p 10541
08/04/2016 22.16p 22.76p 21.44p 22.16p 25097
07/04/2016 22.16p 22.69p 22.16p 22.16p 753
06/04/2016 22.16p 22.69p 21.91p 22.16p 152
05/04/2016 22.16p 22.16p 21.57p 22.16p 20078
04/04/2016 22.16p 22.16p 21.91p 22.16p 342123
01/04/2016 22.16p 22.76p 21.91p 22.16p 15058
31/03/2016 22.16p 22.16p 22.16p 22.16p 0
30/03/2016 22.16p 22.16p 21.44p 22.16p 1907
29/03/2016 22.16p 22.16p 22.16p 22.16p 0
24/03/2016 21.42p 22.81p 21.42p 22.16p 31785
23/03/2016 20.92p 21.89p 20.92p 21.42p 25352
22/03/2016 20.92p 20.92p 20.92p 20.92p 0
21/03/2016 20.92p 22.55p 19.52p 20.92p 142487
18/03/2016 20.42p 21.82p 19.92p 20.92p 38234
17/03/2016 20.42p 20.42p 19.92p 20.42p 50194
16/03/2016 20.42p 20.42p 19.92p 20.42p 152866
15/03/2016 20.42p 20.42p 20.42p 20.42p 0
14/03/2016 20.42p 20.42p 19.92p 20.42p 23089
11/03/2016 20.42p 20.42p 19.95p 20.42p 1405
10/03/2016 20.42p 20.42p 20.42p 20.42p 0
09/03/2016 20.42p 20.42p 19.95p 20.42p 11469
08/03/2016 20.42p 20.92p 20.42p 20.42p 0
07/03/2016 20.42p 20.90p 19.95p 20.42p 2603
04/03/2016 20.42p 20.90p 19.95p 20.42p 24790
03/03/2016 20.42p 20.92p 20.42p 20.42p 0
02/03/2016 19.18p 20.92p 19.18p 20.42p 72074
01/03/2016 19.18p 19.67p 18.58p 19.18p 30116
29/02/2016 18.93p 19.92p 18.51p 18.93p 54979
26/02/2016 18.93p 18.93p 18.93p 18.93p 0
25/02/2016 18.93p 18.93p 18.23p 18.93p 5019
24/02/2016 18.93p 18.93p 18.48p 18.93p 17568
23/02/2016 18.93p 18.93p 18.52p 18.93p 5737
22/02/2016 18.93p 19.55p 18.48p 18.93p 11445
19/02/2016 18.93p 19.55p 18.93p 18.93p 3182
18/02/2016 18.93p 19.90p 18.93p 18.93p 5966
17/02/2016 19.18p 19.63p 18.48p 18.93p 74964
16/02/2016 19.67p 19.67p 17.93p 18.93p 323624
15/02/2016 20.42p 20.42p 19.42p 19.67p 32322
12/02/2016 20.42p 20.42p 19.92p 20.42p 10039
11/02/2016 20.67p 20.67p 19.92p 20.42p 27346
10/02/2016 21.17p 21.53p 19.92p 20.67p 45957
09/02/2016 22.16p 22.16p 20.92p 21.17p 43395
08/02/2016 22.16p 22.16p 21.44p 22.16p 12005
05/02/2016 22.16p 22.16p 21.42p 22.16p 9490
04/02/2016 22.16p 22.16p 22.16p 22.16p 0
03/02/2016 22.16p 22.16p 22.16p 22.16p 0
02/02/2016 22.16p 22.16p 21.42p 22.16p 6793
01/02/2016 21.91p 22.16p 21.91p 22.16p 61739
29/01/2016 21.91p 22.21p 21.91p 21.91p 6248
28/01/2016 21.91p 22.30p 21.42p 21.91p 88165
27/01/2016 21.91p 22.41p 21.91p 21.91p 14939
26/01/2016 21.91p 22.61p 21.12p 21.91p 32325
25/01/2016 21.42p 22.91p 21.42p 21.91p 82110
22/01/2016 21.17p 21.42p 21.17p 21.42p 8778
21/01/2016 20.67p 21.22p 20.67p 21.17p 68464
20/01/2016 21.42p 21.42p 19.92p 20.67p 119433
19/01/2016 23.41p 23.41p 20.92p 21.42p 140244
18/01/2016 23.91p 24.41p 22.91p 23.41p 104367
15/01/2016 23.41p 24.60p 22.91p 23.91p 89307
14/01/2016 23.41p 23.88p 22.91p 23.41p 303263
13/01/2016 23.41p 23.88p 23.02p 23.41p 5940
12/01/2016 23.41p 23.86p 22.91p 23.41p 50668
11/01/2016 23.41p 23.41p 22.91p 23.41p 6754
08/01/2016 23.91p 23.91p 23.16p 23.41p 80803
07/01/2016 23.91p 23.91p 23.91p 23.91p 0
06/01/2016 23.91p 23.91p 23.91p 23.91p 0
05/01/2016 23.91p 23.91p 23.91p 23.91p 0
04/01/2016 23.91p 23.91p 23.17p 23.91p 50194
31/12/2015 23.91p 24.60p 23.13p 23.91p 67059
30/12/2015 22.41p 23.91p 22.41p 23.91p 62520
29/12/2015 22.16p 22.86p 22.16p 22.41p 50009
24/12/2015 22.16p 22.16p 22.16p 22.16p 0
23/12/2015 22.16p 22.81p 22.16p 22.16p 2209
22/12/2015 22.16p 22.16p 21.99p 22.16p 1004
21/12/2015 22.16p 22.41p 22.16p 22.16p 0
18/12/2015 22.16p 22.16p 22.16p 22.16p 0
17/12/2015 22.16p 22.41p 21.96p 22.16p 15058
16/12/2015 22.16p 22.16p 22.04p 22.16p 3223
15/12/2015 22.16p 22.84p 21.96p 22.16p 6059
14/12/2015 22.16p 22.89p 21.96p 22.16p 50221
11/12/2015 22.16p 22.91p 22.04p 22.16p 7128
10/12/2015 22.16p 22.81p 22.16p 22.16p 40155
09/12/2015 21.91p 22.84p 21.91p 22.16p 37646
08/12/2015 21.91p 22.50p 21.91p 21.91p 21569
07/12/2015 21.91p 22.51p 21.91p 21.91p 29409
04/12/2015 23.41p 23.86p 21.22p 21.91p 137833
03/12/2015 23.41p 23.61p 23.01p 23.41p 79667
02/12/2015 23.41p 23.69p 23.16p 23.41p 106554
01/12/2015 22.16p 24.41p 22.16p 23.41p 313214
30/11/2015 21.67p 22.41p 20.92p 21.67p 11236
27/11/2015 21.42p 21.91p 21.02p 21.67p 75144
26/11/2015 20.42p 22.81p 20.42p 21.42p 49190
25/11/2015 20.42p 20.92p 20.42p 20.42p 10039
24/11/2015 20.42p 20.42p 20.07p 20.42p 6525
23/11/2015 20.42p 20.92p 20.07p 20.42p 26603
20/11/2015 20.42p 20.42p 20.42p 20.42p 0
19/11/2015 20.42p 20.42p 20.42p 20.42p 0
18/11/2015 20.42p 20.92p 20.04p 20.42p 4016
17/11/2015 20.42p 20.42p 20.04p 20.42p 1009
16/11/2015 20.42p 20.92p 20.02p 20.42p 5708
13/11/2015 20.42p 20.92p 20.42p 20.42p 2754
12/11/2015 19.67p 20.92p 19.67p 20.42p 15723
11/11/2015 19.18p 19.92p 19.18p 19.67p 35073
10/11/2015 19.18p 19.42p 19.18p 19.18p 0
09/11/2015 19.18p 19.18p 19.18p 19.18p 12047
06/11/2015 19.18p 19.92p 19.18p 19.18p 449
05/11/2015 19.18p 19.92p 19.18p 19.18p 30307
04/11/2015 19.18p 19.92p 19.18p 19.18p 27488
03/11/2015 19.18p 19.18p 19.18p 19.18p 0
02/11/2015 18.43p 19.92p 18.43p 19.18p 22256
30/10/2015 18.43p 18.93p 18.13p 18.43p 17740
29/10/2015 19.67p 19.67p 16.44p 18.43p 378110
28/10/2015 19.67p 19.82p 19.67p 19.67p 2472
27/10/2015 19.67p 19.67p 19.67p 19.67p 0
26/10/2015 19.67p 19.67p 19.67p 19.67p 0
23/10/2015 19.67p 19.82p 19.67p 19.67p 7027
22/10/2015 19.67p 19.67p 19.67p 19.67p 0
21/10/2015 19.67p 19.67p 18.93p 19.67p 567

*Close Price adjusted for both dividends and splits