Proactis Holdings (PHD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Proactis Holdings

Date Open High Low Close* Volume
22/06/2010 32.50p 32.50p 31.50p 32.50p 0
21/06/2010 32.50p 33.50p 32.50p 32.50p 0
18/06/2010 32.50p 33.50p 32.50p 32.50p 0
17/06/2010 32.50p 34.00p 32.50p 32.50p 5558
16/06/2010 32.50p 32.50p 31.50p 32.50p 0
15/06/2010 32.50p 32.50p 31.50p 32.50p 0
14/06/2010 32.50p 34.00p 32.50p 32.50p 0
11/06/2010 32.50p 33.50p 32.50p 33.50p 0
10/06/2010 32.50p 34.00p 32.50p 32.50p 8855
09/06/2010 34.00p 34.00p 31.00p 32.50p 3000
08/06/2010 34.00p 34.00p 31.00p 34.00p 5000
07/06/2010 34.00p 34.00p 33.50p 34.00p 0
04/06/2010 34.00p 34.00p 33.50p 34.00p 0
03/06/2010 34.00p 34.50p 34.00p 34.00p 0
02/06/2010 34.00p 34.50p 34.00p 34.00p 0
01/06/2010 35.00p 35.00p 33.50p 34.00p 0
28/05/2010 35.00p 35.00p 33.50p 35.00p 0
27/05/2010 35.00p 35.00p 33.00p 35.00p 2290
26/05/2010 35.00p 35.00p 33.50p 35.00p 0
25/05/2010 35.00p 37.00p 35.00p 35.00p 840
24/05/2010 35.00p 35.00p 35.00p 35.00p 0
21/05/2010 35.00p 36.50p 35.00p 35.00p 0
20/05/2010 35.00p 35.00p 33.50p 35.00p 0
19/05/2010 35.50p 35.50p 35.00p 35.00p 0
18/05/2010 36.50p 36.50p 35.00p 35.50p 3849
17/05/2010 36.50p 37.50p 35.50p 36.50p 20000
14/05/2010 35.50p 38.00p 35.50p 36.50p 10440
13/05/2010 33.50p 38.00p 33.50p 35.50p 7821
12/05/2010 33.50p 33.50p 30.00p 33.50p 12000
11/05/2010 35.00p 35.00p 30.00p 33.50p 11500
10/05/2010 35.00p 35.00p 34.50p 35.00p 14600
07/05/2010 35.50p 35.50p 35.00p 35.00p 0
06/05/2010 37.00p 37.00p 34.50p 35.50p 0
05/05/2010 37.00p 37.00p 36.50p 37.00p 0
04/05/2010 36.50p 39.00p 36.50p 37.00p 4000
30/04/2010 36.50p 36.50p 36.00p 36.50p 0
29/04/2010 35.50p 38.00p 33.75p 36.50p 111000
28/04/2010 35.50p 36.25p 32.00p 35.50p 15011
27/04/2010 35.50p 35.50p 33.75p 35.50p 5000
26/04/2010 31.50p 37.00p 31.50p 35.50p 14500
23/04/2010 30.00p 33.10p 30.00p 31.50p 30456
22/04/2010 30.00p 30.00p 27.00p 30.00p 5000
21/04/2010 30.00p 30.50p 28.20p 30.00p 7700
20/04/2010 30.00p 32.00p 28.20p 30.00p 4161
19/04/2010 30.00p 30.00p 29.50p 30.00p 0
16/04/2010 29.50p 30.00p 27.00p 30.00p 32250
15/04/2010 29.50p 31.25p 29.50p 29.50p 6000
14/04/2010 29.50p 30.50p 28.00p 29.50p 22244
13/04/2010 28.00p 31.25p 28.00p 29.50p 11951
12/04/2010 28.50p 28.50p 27.50p 28.00p 0
09/04/2010 28.00p 28.50p 28.00p 28.00p 0
08/04/2010 28.00p 28.50p 25.00p 28.00p 4800
07/04/2010 28.00p 28.50p 28.00p 28.00p 0
06/04/2010 28.00p 28.50p 28.00p 28.00p 0
01/04/2010 28.00p 30.10p 28.00p 28.00p 5000
31/03/2010 28.00p 28.50p 28.00p 28.00p 0
30/03/2010 28.00p 28.50p 28.00p 28.00p 0
29/03/2010 28.00p 28.00p 27.50p 28.00p 0
26/03/2010 28.00p 28.50p 28.00p 28.00p 0
25/03/2010 28.00p 30.10p 28.00p 28.00p 3272
24/03/2010 28.00p 28.50p 28.00p 28.00p 0
23/03/2010 28.00p 28.50p 28.00p 28.00p 0
22/03/2010 28.00p 31.00p 28.00p 28.00p 69
19/03/2010 27.50p 28.00p 27.50p 28.00p 0
18/03/2010 28.00p 28.00p 26.50p 27.50p 0
17/03/2010 29.50p 29.50p 25.00p 28.00p 7000
16/03/2010 29.50p 30.55p 27.50p 29.50p 5000
15/03/2010 29.50p 29.50p 27.50p 29.50p 0
12/03/2010 29.50p 29.50p 27.50p 29.50p 0
11/03/2010 30.50p 30.55p 27.00p 29.50p 29186
10/03/2010 30.50p 31.50p 30.50p 30.50p 0
09/03/2010 30.50p 31.50p 30.50p 30.50p 0
08/03/2010 31.50p 31.50p 27.00p 30.50p 37800
05/03/2010 31.50p 31.50p 31.50p 31.50p 0
04/03/2010 31.50p 31.50p 31.50p 31.50p 0
03/03/2010 31.50p 31.50p 31.50p 31.50p 0
02/03/2010 31.50p 31.50p 31.50p 31.50p 0
01/03/2010 31.50p 31.50p 31.50p 31.50p 0
26/02/2010 31.50p 31.50p 31.50p 31.50p 0
25/02/2010 31.50p 31.50p 31.50p 31.50p 0
24/02/2010 30.50p 31.50p 28.00p 31.50p 2500
23/02/2010 35.50p 35.50p 29.50p 30.50p 16500
22/02/2010 34.00p 38.00p 34.00p 34.50p 49
19/02/2010 35.50p 35.50p 33.00p 34.00p 10000
18/02/2010 37.50p 37.50p 34.00p 35.50p 18500
17/02/2010 33.50p 39.00p 32.00p 37.50p 16973
16/02/2010 33.50p 33.50p 33.50p 33.50p 0
15/02/2010 33.50p 33.50p 33.50p 33.50p 0
12/02/2010 33.50p 33.50p 33.50p 33.50p 0
11/02/2010 33.50p 33.50p 33.50p 33.50p 0
10/02/2010 31.50p 33.50p 28.00p 33.50p 4748122
09/02/2010 31.50p 31.50p 31.50p 31.50p 0
08/02/2010 31.50p 31.50p 31.50p 31.50p 0
05/02/2010 31.50p 31.50p 31.50p 31.50p 0
04/02/2010 31.50p 31.50p 31.50p 31.50p 0
03/02/2010 31.50p 31.50p 31.50p 31.50p 0
02/02/2010 31.50p 31.50p 31.50p 31.50p 0
01/02/2010 31.50p 31.50p 31.50p 31.50p 0
29/01/2010 31.50p 31.50p 31.50p 31.50p 0
28/01/2010 31.50p 31.50p 31.50p 31.50p 0
27/01/2010 31.50p 34.00p 31.50p 31.50p 2102
26/01/2010 31.50p 31.50p 31.50p 31.50p 0
25/01/2010 31.50p 31.50p 31.50p 31.50p 0
22/01/2010 31.50p 35.00p 31.50p 31.50p 600
21/01/2010 31.50p 31.50p 31.50p 31.50p 0
20/01/2010 32.50p 32.50p 30.00p 31.50p 3000
19/01/2010 32.50p 33.50p 32.50p 32.50p 0
18/01/2010 32.50p 32.50p 31.50p 32.50p 0
15/01/2010 35.50p 35.50p 26.00p 32.50p 99000
14/01/2010 35.50p 36.50p 35.50p 35.50p 0
13/01/2010 36.50p 36.50p 35.50p 35.50p 0
12/01/2010 36.50p 36.50p 36.50p 36.50p 0
11/01/2010 36.50p 36.50p 36.50p 36.50p 0
08/01/2010 36.50p 36.50p 36.50p 36.50p 0
07/01/2010 36.50p 36.50p 36.50p 36.50p 0
06/01/2010 36.50p 36.50p 36.50p 36.50p 0
05/01/2010 36.50p 38.00p 35.50p 36.50p 10000
04/01/2010 36.50p 36.50p 36.50p 36.50p 0
31/12/2009 36.50p 36.50p 36.50p 36.50p 0
30/12/2009 36.50p 36.50p 36.50p 36.50p 0
29/12/2009 36.50p 36.50p 36.50p 36.50p 0
24/12/2009 36.50p 36.50p 36.50p 36.50p 0
23/12/2009 36.50p 36.50p 36.50p 36.50p 0
22/12/2009 36.50p 36.50p 36.50p 36.50p 0
21/12/2009 36.50p 36.50p 36.50p 36.50p 0
18/12/2009 36.50p 36.50p 36.50p 36.50p 0
17/12/2009 36.50p 36.50p 36.50p 36.50p 0
16/12/2009 36.50p 36.50p 36.50p 36.50p 0
15/12/2009 36.50p 36.50p 36.50p 36.50p 0
14/12/2009 36.50p 36.50p 36.50p 36.50p 0
11/12/2009 36.50p 36.50p 36.50p 36.50p 0
10/12/2009 36.50p 36.50p 36.50p 36.50p 0
09/12/2009 38.00p 38.00p 36.00p 36.50p 3174
08/12/2009 38.00p 39.50p 38.00p 38.00p 0
07/12/2009 38.00p 39.50p 38.00p 38.00p 0
04/12/2009 37.00p 38.00p 36.50p 38.00p 3000
03/12/2009 37.00p 39.50p 37.00p 37.00p 0
02/12/2009 37.00p 39.50p 37.00p 37.00p 271
01/12/2009 37.00p 39.50p 37.00p 37.00p 0
30/11/2009 37.00p 39.50p 36.00p 37.00p 400
27/11/2009 37.00p 37.00p 34.50p 37.00p 0
26/11/2009 37.00p 37.00p 34.50p 37.00p 0
25/11/2009 37.00p 37.00p 34.50p 37.00p 0
24/11/2009 37.00p 39.50p 37.00p 37.00p 0
23/11/2009 37.00p 39.50p 37.00p 37.00p 0
20/11/2009 37.00p 39.50p 37.00p 37.00p 0
19/11/2009 37.00p 39.50p 37.00p 37.00p 0
18/11/2009 37.00p 39.50p 37.00p 37.00p 0
17/11/2009 37.00p 39.50p 37.00p 37.00p 0
16/11/2009 37.00p 39.50p 37.00p 37.00p 0
13/11/2009 36.00p 37.00p 34.50p 37.00p 0
12/11/2009 36.00p 36.00p 34.50p 36.00p 0
11/11/2009 36.00p 37.50p 36.00p 36.00p 0
10/11/2009 34.50p 37.50p 34.50p 36.00p 0
09/11/2009 34.50p 34.50p 34.50p 34.50p 0
06/11/2009 34.50p 34.50p 34.50p 34.50p 0
05/11/2009 34.50p 35.00p 34.50p 34.50p 25000
04/11/2009 34.50p 38.00p 34.50p 34.50p 2100
03/11/2009 34.50p 34.50p 34.50p 34.50p 0
02/11/2009 34.50p 34.50p 34.50p 34.50p 0
30/10/2009 34.50p 37.00p 34.50p 34.50p 52500
29/10/2009 37.50p 39.50p 33.00p 34.50p 7500
28/10/2009 37.50p 38.50p 37.50p 37.50p 0
27/10/2009 34.50p 37.50p 34.50p 37.50p 20000
26/10/2009 34.50p 34.50p 34.50p 34.50p 25000
23/10/2009 34.50p 34.50p 34.50p 34.50p 0
22/10/2009 34.50p 34.50p 34.00p 34.50p 6277
21/10/2009 34.50p 34.50p 34.50p 34.50p 0
20/10/2009 34.50p 37.00p 28.00p 34.50p 33000
19/10/2009 34.50p 34.50p 34.50p 34.50p 0
16/10/2009 34.50p 37.00p 31.00p 34.50p 2240
15/10/2009 34.50p 34.50p 34.50p 34.50p 0
14/10/2009 34.50p 34.50p 34.50p 34.50p 0
13/10/2009 37.00p 37.00p 34.50p 34.50p 0
12/10/2009 37.00p 38.50p 37.00p 37.00p 0
09/10/2009 37.00p 37.00p 35.50p 37.00p 0
08/10/2009 38.50p 38.50p 35.50p 37.00p 0
07/10/2009 38.50p 38.50p 38.50p 38.50p 0
06/10/2009 38.50p 40.00p 38.50p 38.50p 80000
05/10/2009 37.50p 38.50p 37.50p 38.50p 0
02/10/2009 37.50p 37.50p 36.50p 37.50p 0
01/10/2009 38.50p 38.50p 38.50p 38.50p 0
30/09/2009 41.50p 38.50p 38.00p 38.50p 10000
29/09/2009 36.50p 43.00p 39.50p 39.50p 10000
28/09/2009 36.50p 36.50p 36.50p 36.50p 0
25/09/2009 36.50p 36.50p 36.50p 36.50p 0
24/09/2009 36.50p 36.50p 36.50p 36.50p 0
23/09/2009 39.50p 39.50p 36.50p 36.50p 0
22/09/2009 39.50p 39.50p 39.50p 39.50p 0
21/09/2009 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits