Proactis Holdings (PHD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2019 44.50p 46.75p 41.13p 41.75p 4044503
04/03/2019 38.00p 45.25p 37.60p 44.50p 7696800
01/03/2019 50.00p 50.00p 35.00p 38.00p 10673645
28/02/2019 82.50p 82.50p 49.00p 49.50p 4069565
27/02/2019 112.50p 113.25p 111.14p 113.00p 148739
26/02/2019 116.00p 116.00p 111.00p 112.50p 124921
25/02/2019 117.00p 118.50p 115.00p 116.00p 63850
22/02/2019 115.50p 117.00p 114.00p 117.00p 49740
21/02/2019 115.50p 116.00p 114.60p 115.50p 5063
20/02/2019 114.00p 115.50p 113.00p 115.50p 71416
19/02/2019 116.50p 117.00p 113.00p 114.00p 21562
18/02/2019 116.50p 116.50p 116.00p 116.50p 18676
15/02/2019 116.50p 116.62p 116.40p 116.50p 82711
14/02/2019 116.50p 116.90p 116.00p 116.50p 11466
13/02/2019 116.50p 117.00p 116.12p 116.50p 7470
12/02/2019 118.50p 118.50p 115.50p 116.50p 230523
11/02/2019 118.50p 120.00p 117.00p 117.00p 28582
08/02/2019 119.00p 119.50p 117.36p 118.50p 37175
07/02/2019 117.50p 120.00p 115.56p 119.00p 84198
06/02/2019 121.50p 121.50p 118.00p 118.50p 17011
05/02/2019 122.50p 122.50p 120.00p 121.00p 33898
04/02/2019 123.50p 123.50p 122.00p 123.00p 29670
01/02/2019 123.50p 123.80p 123.50p 123.50p 3609
31/01/2019 123.00p 125.00p 121.00p 123.50p 43554
30/01/2019 127.50p 127.50p 121.00p 123.00p 107848
29/01/2019 128.50p 128.50p 127.00p 127.50p 405209
28/01/2019 133.00p 133.00p 127.30p 128.50p 98837
25/01/2019 133.00p 133.20p 131.40p 133.00p 4648
24/01/2019 132.00p 134.00p 129.25p 133.00p 77319
23/01/2019 136.50p 136.50p 130.25p 132.00p 84833
22/01/2019 136.50p 136.50p 135.00p 136.50p 6221
21/01/2019 136.50p 136.50p 136.35p 136.50p 3310
18/01/2019 136.50p 136.50p 135.30p 136.50p 18298
17/01/2019 139.50p 139.50p 135.30p 136.50p 91129
16/01/2019 139.50p 139.50p 137.55p 139.50p 6903
15/01/2019 139.50p 139.70p 139.50p 139.50p 3240
14/01/2019 139.50p 140.25p 137.50p 139.50p 10121
11/01/2019 138.50p 140.00p 137.50p 139.50p 19560
10/01/2019 142.00p 142.00p 137.00p 139.50p 36406
09/01/2019 142.00p 142.00p 140.00p 142.00p 11735
08/01/2019 142.00p 143.50p 140.00p 142.00p 39002
07/01/2019 142.00p 144.00p 142.00p 142.00p 48125
04/01/2019 137.00p 144.00p 137.00p 142.00p 64767
03/01/2019 137.00p 139.00p 136.80p 137.00p 3295
02/01/2019 136.50p 139.00p 136.00p 137.00p 15541
31/12/2018 136.50p 139.00p 136.00p 136.50p 7724
28/12/2018 136.50p 139.00p 136.50p 136.50p 5140
27/12/2018 136.00p 138.50p 135.20p 136.50p 28796
24/12/2018 136.50p 136.50p 136.00p 136.50p 0
21/12/2018 136.00p 136.00p 135.00p 136.00p 7590
20/12/2018 138.00p 138.00p 130.00p 136.00p 65394
19/12/2018 142.50p 143.25p 137.00p 138.00p 49339
18/12/2018 142.50p 145.00p 141.00p 142.50p 32172
17/12/2018 142.50p 145.00p 142.50p 142.50p 20652
14/12/2018 142.50p 144.50p 141.00p 143.50p 125930
13/12/2018 141.50p 143.50p 141.50p 142.50p 51325
12/12/2018 141.00p 143.00p 140.00p 141.50p 30006
11/12/2018 138.50p 141.60p 138.50p 141.00p 25559
10/12/2018 138.50p 138.50p 138.50p 138.50p 51508
07/12/2018 138.50p 138.50p 137.00p 138.50p 49693
06/12/2018 138.50p 141.00p 136.50p 138.50p 37463
05/12/2018 140.50p 140.50p 138.55p 140.50p 44629
04/12/2018 139.50p 143.00p 139.50p 140.50p 15019
03/12/2018 141.00p 143.00p 139.10p 140.50p 49050
30/11/2018 141.50p 143.00p 138.50p 141.00p 21839
29/11/2018 141.50p 143.00p 140.50p 141.50p 28901
28/11/2018 138.50p 145.00p 138.50p 141.50p 87439
27/11/2018 136.00p 138.50p 135.00p 138.50p 44328
26/11/2018 137.00p 138.00p 134.60p 136.00p 17800
23/11/2018 137.00p 139.00p 135.00p 137.00p 11245
22/11/2018 135.00p 137.00p 135.00p 137.00p 18898
21/11/2018 137.00p 137.80p 135.00p 135.00p 35044
20/11/2018 137.00p 137.00p 135.00p 137.00p 239192
19/11/2018 137.00p 139.00p 137.00p 137.00p 20751
16/11/2018 137.00p 137.00p 135.00p 137.00p 58900
15/11/2018 133.00p 137.00p 133.00p 137.00p 13342
14/11/2018 139.00p 139.00p 133.00p 133.00p 37281
13/11/2018 143.50p 144.50p 138.32p 139.00p 109805
12/11/2018 142.50p 145.00p 142.50p 143.50p 47001
09/11/2018 139.50p 145.00p 139.50p 142.50p 83294
08/11/2018 138.50p 140.00p 137.45p 139.50p 75289
07/11/2018 134.50p 142.00p 134.50p 138.50p 169480
06/11/2018 128.50p 137.00p 128.50p 134.50p 149047
05/11/2018 126.50p 129.00p 126.40p 129.00p 142028
02/11/2018 125.00p 128.50p 124.50p 126.50p 165983
01/11/2018 124.00p 127.00p 122.00p 125.00p 148936
31/10/2018 134.00p 134.00p 121.00p 123.00p 200658
30/10/2018 138.50p 145.00p 130.25p 134.00p 317162
29/10/2018 123.50p 135.58p 123.50p 132.50p 107001
26/10/2018 122.00p 124.00p 121.00p 123.50p 79286
25/10/2018 122.00p 123.60p 121.00p 122.00p 206777
24/10/2018 122.00p 123.50p 120.00p 122.00p 90704
23/10/2018 122.00p 123.80p 120.04p 121.00p 25658
22/10/2018 120.50p 124.00p 120.05p 121.50p 41433
19/10/2018 120.50p 121.00p 120.00p 120.50p 36223
18/10/2018 116.50p 120.50p 116.50p 120.50p 32095
17/10/2018 115.50p 119.00p 115.50p 116.50p 10297
16/10/2018 114.50p 115.50p 114.00p 114.00p 8505
15/10/2018 114.50p 116.00p 114.00p 114.50p 18575
12/10/2018 116.50p 118.00p 114.50p 114.50p 78338
11/10/2018 116.50p 118.00p 115.03p 118.00p 125706
10/10/2018 118.50p 119.00p 117.50p 118.50p 126139
09/10/2018 119.50p 119.50p 117.03p 118.50p 82349
08/10/2018 120.00p 121.50p 118.04p 119.50p 71987
05/10/2018 120.50p 121.00p 118.00p 120.00p 24056
04/10/2018 121.50p 123.00p 120.00p 120.50p 51596
03/10/2018 121.50p 121.50p 119.50p 121.50p 8983
02/10/2018 121.50p 121.50p 119.05p 121.50p 121176
01/10/2018 121.50p 121.50p 119.00p 121.50p 86695
28/09/2018 122.50p 122.50p 120.00p 121.50p 21855
27/09/2018 122.50p 122.50p 121.05p 122.50p 55315
26/09/2018 122.50p 122.50p 120.00p 122.50p 16474
25/09/2018 129.50p 129.50p 120.00p 122.50p 35156
24/09/2018 130.50p 130.50p 127.00p 129.50p 53054
21/09/2018 126.00p 132.72p 126.00p 130.50p 123160
20/09/2018 125.00p 128.00p 125.00p 125.00p 41035
19/09/2018 123.50p 126.75p 122.00p 125.00p 45148
18/09/2018 120.00p 125.00p 119.10p 123.50p 224121
17/09/2018 110.50p 120.94p 110.50p 120.00p 143216
14/09/2018 103.50p 112.00p 103.00p 110.50p 89535
13/09/2018 103.50p 107.00p 103.50p 103.50p 1518
12/09/2018 103.50p 107.00p 103.00p 103.50p 10007
11/09/2018 103.50p 107.00p 102.40p 103.50p 17157
10/09/2018 101.50p 107.00p 101.50p 103.50p 52564
07/09/2018 101.50p 102.17p 100.03p 101.50p 120572
06/09/2018 101.50p 101.50p 95.75p 101.50p 29928
05/09/2018 102.50p 102.50p 101.50p 101.50p 196
04/09/2018 102.50p 104.50p 100.00p 101.00p 50093
03/09/2018 102.50p 102.50p 100.00p 102.50p 113580
31/08/2018 102.50p 102.50p 100.00p 102.50p 119390
30/08/2018 102.50p 102.50p 100.00p 102.50p 76195
29/08/2018 103.50p 103.50p 100.00p 102.50p 139389
28/08/2018 103.50p 105.15p 100.00p 103.50p 56344
24/08/2018 103.50p 106.30p 101.00p 103.50p 72483
23/08/2018 103.50p 106.50p 103.50p 103.50p 79210
22/08/2018 102.50p 107.00p 102.00p 103.50p 237145
21/08/2018 101.50p 102.00p 100.03p 101.50p 31278
20/08/2018 102.50p 102.50p 100.00p 101.50p 56947
17/08/2018 102.50p 103.50p 100.00p 102.00p 27761
16/08/2018 101.50p 102.50p 100.00p 102.50p 39164
15/08/2018 103.50p 103.50p 100.00p 101.50p 151093
14/08/2018 105.50p 106.00p 102.00p 103.00p 190855
13/08/2018 105.50p 106.50p 103.00p 105.50p 74261
10/08/2018 107.00p 107.00p 102.00p 103.00p 70745
09/08/2018 105.50p 107.80p 105.00p 107.00p 68893
08/08/2018 105.00p 108.00p 104.00p 104.00p 43146
07/08/2018 102.50p 107.00p 95.00p 105.00p 388714
06/08/2018 105.00p 110.00p 105.00p 108.00p 56271
03/08/2018 100.00p 108.00p 100.00p 105.00p 60989
02/08/2018 100.00p 102.00p 99.10p 100.00p 40395
01/08/2018 100.00p 101.60p 98.51p 100.00p 276286
31/07/2018 101.50p 101.50p 98.26p 100.00p 79629
30/07/2018 104.50p 104.50p 100.00p 101.50p 123217
27/07/2018 104.50p 104.50p 103.00p 104.50p 12656
26/07/2018 106.00p 106.00p 104.00p 104.50p 24840
25/07/2018 106.00p 106.00p 104.00p 106.00p 42732
24/07/2018 106.00p 106.00p 104.25p 106.00p 251573
23/07/2018 107.00p 107.00p 103.10p 106.00p 206437
20/07/2018 107.00p 107.01p 106.00p 107.00p 15445
19/07/2018 109.00p 109.00p 106.00p 107.00p 124846
18/07/2018 114.00p 115.80p 108.10p 109.00p 107663
17/07/2018 117.00p 117.00p 113.00p 114.00p 38230
16/07/2018 117.00p 117.70p 116.02p 117.00p 52075
13/07/2018 121.50p 122.50p 115.00p 117.00p 97710
12/07/2018 125.00p 125.00p 120.25p 121.50p 57809
11/07/2018 121.50p 125.00p 120.00p 125.00p 36470
10/07/2018 125.00p 127.00p 121.31p 121.50p 17341
09/07/2018 125.00p 129.00p 122.50p 125.00p 52425
06/07/2018 122.50p 125.00p 121.30p 125.00p 46882
05/07/2018 127.50p 127.50p 121.01p 122.50p 85318
04/07/2018 127.50p 127.75p 125.00p 127.50p 62214
03/07/2018 127.50p 127.80p 125.00p 127.50p 41785
02/07/2018 127.50p 128.00p 125.00p 127.50p 103842
29/06/2018 130.50p 130.50p 125.40p 127.50p 75427
28/06/2018 130.50p 132.06p 129.00p 130.50p 83813
27/06/2018 132.50p 132.50p 126.45p 130.50p 67473
26/06/2018 132.50p 134.00p 130.00p 132.50p 135462
25/06/2018 132.50p 132.50p 130.00p 132.50p 132830
22/06/2018 132.50p 133.00p 130.80p 132.50p 30729
21/06/2018 132.50p 133.18p 131.62p 132.50p 33112
20/06/2018 132.50p 135.00p 130.50p 132.50p 35483
19/06/2018 132.50p 134.50p 130.00p 132.50p 101606
18/06/2018 132.50p 134.50p 131.52p 132.50p 94495
15/06/2018 126.00p 135.00p 125.60p 132.50p 273723
14/06/2018 128.50p 128.88p 124.00p 126.00p 134798
13/06/2018 128.50p 130.00p 127.00p 128.50p 87153
12/06/2018 128.00p 129.70p 127.10p 128.50p 138055
11/06/2018 127.50p 129.60p 125.25p 128.00p 23291
08/06/2018 131.50p 135.00p 125.50p 127.50p 164168
07/06/2018 132.50p 133.50p 128.00p 131.50p 45237
06/06/2018 125.50p 135.00p 123.10p 131.00p 270684
05/06/2018 120.00p 128.00p 118.10p 124.50p 173612
04/06/2018 122.00p 122.00p 118.00p 120.00p 178464
01/06/2018 120.00p 122.25p 118.70p 122.00p 238497
31/05/2018 122.50p 122.50p 118.00p 121.50p 274772
30/05/2018 121.50p 121.50p 118.00p 121.50p 8013
29/05/2018 120.00p 121.50p 116.25p 121.50p 39049
25/05/2018 120.00p 121.00p 116.00p 120.00p 33496
24/05/2018 117.50p 123.00p 115.50p 120.00p 131871
23/05/2018 121.00p 121.00p 110.50p 117.50p 195691

*Close Price adjusted for both dividends and splits