Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/10/2020 32.50p 32.68p 31.03p 32.00p 154086
06/10/2020 32.00p 32.70p 32.00p 32.50p 101331
05/10/2020 32.00p 32.50p 31.05p 32.50p 65000
02/10/2020 32.00p 32.00p 31.05p 32.00p 66365
01/10/2020 32.00p 32.00p 31.04p 32.00p 1400034
30/09/2020 32.00p 32.55p 31.13p 32.00p 4369
29/09/2020 31.50p 32.00p 31.02p 32.00p 55530
28/09/2020 31.50p 31.50p 31.13p 31.50p 6550
25/09/2020 31.50p 31.50p 31.00p 31.50p 50000
24/09/2020 31.50p 31.50p 31.00p 31.50p 81285
23/09/2020 31.50p 31.50p 31.13p 31.50p 3458
22/09/2020 32.00p 32.00p 31.00p 31.50p 628528
21/09/2020 32.50p 32.50p 32.00p 32.00p 34567
18/09/2020 32.50p 32.60p 32.05p 32.50p 35824
17/09/2020 32.50p 32.75p 32.00p 32.50p 62444
16/09/2020 33.50p 33.50p 32.10p 32.50p 209298
15/09/2020 33.50p 33.50p 33.00p 33.50p 42104
14/09/2020 33.50p 34.00p 32.76p 33.50p 304644
11/09/2020 33.50p 33.50p 33.00p 33.50p 2500
10/09/2020 33.50p 33.50p 32.96p 33.50p 37099
09/09/2020 33.50p 33.50p 33.27p 33.50p 114857
08/09/2020 33.00p 34.00p 33.00p 33.50p 97142
07/09/2020 32.50p 33.75p 32.50p 33.00p 19064
04/09/2020 32.50p 33.00p 32.50p 33.00p 23867
03/09/2020 32.50p 33.00p 32.50p 32.50p 279470
02/09/2020 32.50p 32.75p 32.00p 32.50p 26680
01/09/2020 32.60p 33.00p 32.11p 32.50p 174844
28/08/2020 32.60p 36.00p 32.25p 32.60p 188603
27/08/2020 32.60p 33.00p 32.20p 32.60p 382421
26/08/2020 36.00p 37.00p 32.01p 32.60p 719417
25/08/2020 38.00p 38.30p 35.00p 36.00p 1262522
24/08/2020 38.00p 38.00p 37.40p 38.00p 127584
21/08/2020 38.00p 38.00p 37.40p 38.00p 2022
20/08/2020 38.00p 38.10p 37.90p 38.00p 51399
19/08/2020 38.00p 38.51p 37.00p 38.00p 118066
18/08/2020 38.00p 38.00p 37.27p 38.00p 11452
17/08/2020 38.00p 38.00p 38.00p 38.00p 54908
14/08/2020 38.00p 38.40p 37.00p 38.00p 136000
13/08/2020 38.00p 38.10p 38.00p 38.00p 20000
12/08/2020 38.00p 38.90p 37.40p 38.00p 48431
11/08/2020 39.50p 40.00p 37.20p 40.00p 89699
10/08/2020 39.50p 40.50p 38.50p 39.50p 30443
07/08/2020 40.00p 40.40p 39.00p 39.50p 100560
06/08/2020 40.00p 40.20p 39.61p 40.00p 9771
05/08/2020 40.00p 40.65p 39.15p 40.00p 116087
04/08/2020 36.00p 40.70p 36.00p 40.00p 363669
03/08/2020 36.00p 36.80p 36.00p 36.00p 128396
31/07/2020 36.00p 36.85p 36.00p 36.00p 114764
30/07/2020 36.00p 36.00p 36.00p 36.00p 61134
29/07/2020 36.00p 36.00p 36.00p 36.00p 0
28/07/2020 36.00p 36.88p 36.00p 36.00p 6355
27/07/2020 36.00p 37.00p 35.75p 36.00p 189370
24/07/2020 36.00p 36.70p 36.00p 36.00p 88955
23/07/2020 36.00p 36.00p 35.10p 36.00p 4307
22/07/2020 36.00p 36.60p 35.04p 36.00p 39472
21/07/2020 36.00p 36.90p 35.00p 36.00p 149575
20/07/2020 36.00p 36.20p 35.00p 36.00p 140893
17/07/2020 36.00p 36.00p 35.00p 36.00p 133000
16/07/2020 36.00p 36.20p 35.00p 36.00p 16302
15/07/2020 36.00p 36.22p 35.25p 36.00p 28463
14/07/2020 36.00p 36.00p 35.15p 36.00p 4000
13/07/2020 36.00p 36.25p 35.04p 36.00p 164291
10/07/2020 36.00p 36.00p 35.00p 36.00p 144890
09/07/2020 36.00p 36.25p 35.00p 36.00p 628590
08/07/2020 36.00p 36.00p 35.00p 36.00p 68018
07/07/2020 36.00p 36.00p 35.33p 36.00p 19416
06/07/2020 36.00p 36.55p 35.33p 36.00p 63976
03/07/2020 36.00p 36.55p 35.12p 36.00p 65747
02/07/2020 36.50p 36.68p 35.03p 36.00p 74819
01/07/2020 36.50p 36.90p 35.25p 36.50p 13086
30/06/2020 36.50p 37.00p 35.25p 36.50p 45875
26/06/2020 37.50p 37.50p 36.17p 37.50p 6989
25/06/2020 37.50p 37.71p 36.10p 37.50p 45030
24/06/2020 36.50p 37.75p 36.10p 37.50p 47079
23/06/2020 37.50p 37.50p 36.00p 36.50p 32198
22/06/2020 37.50p 38.20p 36.30p 37.50p 40076
19/06/2020 36.50p 38.45p 36.50p 37.50p 15053
18/06/2020 36.50p 38.00p 36.50p 36.50p 23075
17/06/2020 36.00p 37.85p 36.00p 36.50p 19184
16/06/2020 35.50p 37.00p 35.12p 36.00p 192854
15/06/2020 35.50p 35.50p 35.10p 35.50p 115290
12/06/2020 35.50p 35.62p 35.00p 35.50p 151747
11/06/2020 35.50p 36.00p 35.00p 35.50p 145218
10/06/2020 35.50p 36.00p 35.00p 35.50p 150592
09/06/2020 35.50p 35.75p 35.00p 35.50p 231434
08/06/2020 36.00p 36.38p 35.00p 35.50p 668853
05/06/2020 36.50p 36.50p 35.00p 36.00p 186320
04/06/2020 37.25p 37.25p 35.20p 36.50p 401669
03/06/2020 38.25p 39.00p 37.00p 37.25p 234175
02/06/2020 39.00p 40.00p 38.03p 38.25p 290847
29/05/2020 38.50p 40.00p 37.65p 38.50p 311056
28/05/2020 36.00p 38.90p 35.10p 38.50p 348272
27/05/2020 36.00p 36.00p 35.00p 36.00p 65878
26/05/2020 36.00p 36.00p 35.00p 36.00p 114141
22/05/2020 37.50p 38.50p 35.00p 36.00p 565338
21/05/2020 36.00p 36.00p 35.00p 36.00p 158128
20/05/2020 36.00p 36.00p 35.00p 36.00p 250724
19/05/2020 36.00p 36.00p 33.50p 36.00p 144203
18/05/2020 36.00p 36.88p 35.00p 36.00p 392593
15/05/2020 35.50p 37.00p 35.05p 36.00p 42334
14/05/2020 38.00p 39.00p 35.00p 35.50p 872422
13/05/2020 36.50p 39.22p 35.32p 38.00p 227372
12/05/2020 33.10p 38.78p 32.38p 37.50p 439142
11/05/2020 33.50p 33.50p 32.33p 33.10p 477695
07/05/2020 34.00p 34.20p 33.00p 33.50p 262382
06/05/2020 30.00p 35.00p 30.00p 34.00p 863661
05/05/2020 26.00p 30.90p 26.00p 30.00p 594903
01/05/2020 26.50p 26.50p 25.00p 25.50p 92594
30/04/2020 28.00p 28.35p 26.00p 26.50p 178935
29/04/2020 31.50p 31.98p 26.00p 28.00p 995037
28/04/2020 22.75p 29.20p 22.60p 29.20p 1896375
27/04/2020 21.75p 22.40p 21.00p 21.50p 547997
24/04/2020 21.00p 22.40p 20.92p 21.70p 318152
23/04/2020 21.00p 21.40p 20.80p 20.90p 136377
22/04/2020 22.25p 22.35p 20.75p 21.00p 736154
21/04/2020 20.50p 22.47p 20.35p 22.10p 782895
20/04/2020 18.50p 21.75p 18.50p 20.50p 1698421
17/04/2020 18.50p 18.60p 18.00p 18.50p 185425
16/04/2020 19.00p 19.00p 18.00p 18.50p 15451
15/04/2020 20.50p 20.50p 18.00p 19.00p 1324957
14/04/2020 20.75p 20.75p 18.50p 20.50p 119600
09/04/2020 21.50p 21.50p 20.50p 20.50p 164517
08/04/2020 21.00p 21.80p 20.00p 21.50p 1403118
07/04/2020 17.50p 20.96p 17.50p 20.50p 2256654
06/04/2020 17.50p 18.00p 17.16p 17.50p 138330
03/04/2020 18.50p 19.00p 17.16p 17.50p 34849
02/04/2020 17.50p 19.00p 17.50p 18.50p 189138
01/04/2020 16.50p 17.80p 16.50p 17.50p 128509
31/03/2020 16.50p 17.00p 16.20p 16.50p 270214
30/03/2020 16.50p 16.90p 16.10p 16.50p 112895
27/03/2020 17.00p 17.00p 16.00p 16.50p 324484
26/03/2020 14.50p 17.98p 14.00p 17.00p 798860
25/03/2020 14.50p 14.90p 13.00p 14.00p 268096
24/03/2020 14.50p 15.00p 14.00p 14.50p 118085
23/03/2020 15.00p 15.15p 14.00p 14.50p 41892
20/03/2020 15.50p 15.75p 14.30p 15.00p 258007
19/03/2020 15.50p 16.08p 15.02p 15.50p 182101
18/03/2020 16.50p 17.00p 14.25p 15.50p 286245
17/03/2020 19.00p 19.50p 15.00p 16.00p 1016810
16/03/2020 23.50p 23.50p 18.03p 19.00p 656493
13/03/2020 24.50p 24.85p 22.92p 23.50p 418423
12/03/2020 24.50p 25.00p 24.00p 24.50p 386675
11/03/2020 27.25p 27.25p 24.25p 24.50p 742303
10/03/2020 29.00p 29.70p 26.60p 27.25p 473497
09/03/2020 31.00p 31.00p 28.00p 28.50p 327757
06/03/2020 32.50p 32.75p 30.50p 31.50p 458179
05/03/2020 33.00p 35.50p 32.10p 32.50p 873130
04/03/2020 32.00p 36.00p 28.25p 33.00p 29085512
03/03/2020 51.00p 53.60p 46.15p 47.00p 375610
02/03/2020 46.00p 51.00p 45.75p 50.50p 484280
28/02/2020 46.50p 48.00p 43.00p 46.00p 271672
27/02/2020 48.50p 48.50p 45.15p 46.50p 202022
26/02/2020 48.50p 50.00p 45.20p 48.50p 193682
25/02/2020 49.00p 49.29p 48.00p 48.50p 50570
24/02/2020 51.50p 53.20p 48.02p 49.00p 454603
21/02/2020 48.00p 53.00p 47.11p 51.50p 664083
20/02/2020 40.50p 48.90p 40.00p 48.00p 1184682
19/02/2020 40.00p 40.40p 39.00p 40.00p 76784
18/02/2020 41.50p 41.50p 38.52p 40.00p 216007
17/02/2020 42.00p 42.00p 40.40p 42.00p 37563
14/02/2020 42.00p 42.20p 41.00p 42.00p 135125
13/02/2020 41.00p 42.44p 40.15p 42.00p 326276
12/02/2020 41.00p 41.00p 40.28p 41.00p 4710
11/02/2020 42.50p 42.50p 40.20p 41.00p 56819
10/02/2020 42.50p 42.50p 42.01p 42.50p 16869
07/02/2020 42.50p 42.60p 42.02p 42.50p 94289
06/02/2020 42.00p 42.65p 41.58p 42.50p 88861
05/02/2020 42.00p 42.50p 41.10p 42.00p 172080
04/02/2020 42.50p 42.50p 41.01p 42.00p 84182
03/02/2020 42.50p 42.50p 42.00p 42.50p 72297
31/01/2020 44.00p 44.00p 42.33p 42.50p 260308
30/01/2020 45.00p 45.11p 43.00p 44.00p 306904
29/01/2020 45.00p 45.45p 45.00p 45.00p 206
28/01/2020 45.50p 45.50p 44.00p 45.00p 117745
27/01/2020 45.50p 45.85p 45.01p 45.50p 27235
24/01/2020 45.00p 46.00p 44.64p 45.50p 117520
23/01/2020 47.00p 47.00p 44.00p 45.00p 410488
22/01/2020 46.50p 48.50p 46.00p 47.00p 247474
21/01/2020 42.50p 48.00p 42.50p 46.50p 622678
20/01/2020 42.50p 43.00p 42.35p 42.50p 667432
17/01/2020 41.50p 43.00p 41.50p 42.50p 834786
16/01/2020 42.50p 42.50p 41.05p 41.50p 155126
15/01/2020 42.50p 43.00p 42.10p 42.50p 89595
14/01/2020 43.50p 43.50p 42.00p 42.50p 67568
13/01/2020 43.50p 43.50p 43.01p 43.50p 110665
10/01/2020 43.50p 43.75p 43.15p 43.50p 73968
09/01/2020 43.00p 43.80p 42.10p 43.50p 504270
08/01/2020 44.00p 44.00p 42.00p 43.00p 162645
07/01/2020 45.50p 45.90p 43.02p 44.00p 312846
06/01/2020 46.00p 46.00p 44.50p 44.50p 350905
03/01/2020 46.00p 47.00p 45.86p 46.00p 149325
02/01/2020 48.00p 48.00p 45.00p 45.80p 331824
31/12/2019 48.00p 48.00p 47.26p 48.00p 99783
30/12/2019 48.00p 48.99p 47.15p 48.00p 53448
27/12/2019 48.00p 49.00p 46.00p 48.00p 55983
24/12/2019 48.00p 48.50p 46.00p 48.00p 164618
23/12/2019 48.00p 48.70p 46.00p 48.00p 105365
20/12/2019 49.00p 49.48p 47.00p 48.00p 87231
19/12/2019 50.50p 51.00p 48.00p 49.00p 315751
18/12/2019 50.50p 50.72p 50.00p 50.50p 45074

*Close Price adjusted for both dividends and splits