Pod Point Group Holdings (PODP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pod Point Group Holdings

Date Open High Low Close* Volume
09/08/2022 108.00p 115.90p 108.00p 109.70p 92302
08/08/2022 112.10p 116.00p 107.10p 110.00p 193898
05/08/2022 106.10p 116.00p 106.10p 113.00p 115469
04/08/2022 114.00p 118.60p 107.50p 110.40p 237140
03/08/2022 108.70p 115.00p 103.60p 112.00p 125503
02/08/2022 109.90p 109.90p 106.20p 106.20p 90341
01/08/2022 106.90p 110.00p 103.50p 107.00p 151657
29/07/2022 105.70p 110.00p 104.29p 105.50p 311269
28/07/2022 116.80p 117.90p 103.90p 104.60p 392662
27/07/2022 106.30p 114.00p 106.00p 113.00p 77783
26/07/2022 110.00p 112.60p 106.97p 107.90p 134382
25/07/2022 106.60p 115.80p 104.00p 110.10p 487545
22/07/2022 101.10p 103.90p 100.00p 100.50p 104602
21/07/2022 101.00p 103.90p 100.40p 102.00p 89578
20/07/2022 100.00p 103.90p 99.16p 101.00p 80486
19/07/2022 99.00p 103.90p 98.00p 99.50p 106033
18/07/2022 99.00p 103.90p 99.00p 102.00p 81782
15/07/2022 99.05p 104.00p 99.05p 104.00p 55705
14/07/2022 106.10p 108.90p 96.00p 99.00p 322402
13/07/2022 105.10p 110.42p 102.80p 108.00p 77137
12/07/2022 107.10p 111.40p 107.00p 108.00p 167890
11/07/2022 117.00p 119.80p 102.20p 109.20p 184956
08/07/2022 122.00p 127.53p 112.50p 120.00p 120987
07/07/2022 116.00p 123.20p 110.10p 120.00p 148767
06/07/2022 123.00p 129.34p 118.10p 121.20p 136852
05/07/2022 138.70p 141.80p 123.00p 123.00p 133753
04/07/2022 148.00p 154.60p 136.96p 139.00p 89118
01/07/2022 147.80p 153.50p 141.28p 153.00p 90910
30/06/2022 159.80p 159.80p 138.00p 149.40p 170708
29/06/2022 169.10p 169.10p 148.20p 153.00p 108138
28/06/2022 173.00p 173.00p 157.00p 157.00p 47679
27/06/2022 173.00p 173.00p 157.30p 164.00p 22533
24/06/2022 167.90p 172.50p 164.00p 170.00p 82280
23/06/2022 170.00p 170.00p 158.40p 168.00p 91133
22/06/2022 175.00p 175.00p 159.10p 168.00p 57624
21/06/2022 175.00p 175.00p 161.30p 170.00p 75032
20/06/2022 179.80p 180.90p 163.10p 169.00p 562866
17/06/2022 168.70p 186.80p 168.70p 171.80p 101025
16/06/2022 193.90p 193.90p 168.00p 168.30p 137357
15/06/2022 188.70p 191.10p 174.74p 186.00p 122752
14/06/2022 204.00p 204.00p 185.58p 188.30p 136457
13/06/2022 207.80p 211.17p 196.00p 196.00p 73498
10/06/2022 215.60p 223.00p 196.10p 213.00p 95357
09/06/2022 217.20p 217.20p 200.60p 213.00p 68166
08/06/2022 210.00p 210.00p 203.27p 207.60p 25160
07/06/2022 205.80p 219.80p 200.00p 207.40p 50474
06/06/2022 201.00p 216.20p 192.10p 210.00p 136453
01/06/2022 209.40p 209.40p 195.00p 195.00p 15414
31/05/2022 210.00p 210.00p 198.56p 200.00p 65156
27/05/2022 207.80p 208.80p 193.30p 204.00p 48255
26/05/2022 212.20p 214.40p 203.26p 207.80p 33747
25/05/2022 209.60p 217.80p 201.58p 209.00p 19139
24/05/2022 218.00p 218.00p 200.80p 210.00p 16206
23/05/2022 210.00p 217.80p 199.78p 212.00p 89655
20/05/2022 198.40p 208.80p 195.00p 208.80p 226508
19/05/2022 192.10p 209.26p 192.10p 198.00p 26025
18/05/2022 214.00p 214.00p 192.00p 200.00p 77133
17/05/2022 215.80p 215.80p 202.00p 206.00p 8447
16/05/2022 218.00p 227.32p 206.20p 206.20p 41098
13/05/2022 223.00p 237.81p 213.00p 217.20p 208778
12/05/2022 210.60p 217.40p 188.81p 216.00p 214400
11/05/2022 188.50p 218.00p 188.50p 218.00p 105877
10/05/2022 184.60p 203.60p 184.60p 199.40p 72088
09/05/2022 215.00p 215.22p 184.90p 193.00p 85412
06/05/2022 214.40p 219.60p 201.40p 206.00p 655361
05/05/2022 209.20p 222.57p 209.20p 220.00p 75402
04/05/2022 208.00p 216.60p 200.82p 216.60p 105615
03/05/2022 214.20p 232.80p 200.65p 211.20p 90070
29/04/2022 224.20p 227.62p 220.00p 224.40p 62204
28/04/2022 232.80p 232.80p 217.00p 225.20p 70792
27/04/2022 220.00p 230.04p 216.00p 224.60p 116506
26/04/2022 213.40p 224.80p 206.80p 222.00p 69695
25/04/2022 216.00p 224.80p 208.73p 219.00p 66249
22/04/2022 218.40p 222.60p 207.30p 217.60p 57917
21/04/2022 207.20p 220.20p 206.40p 218.00p 46674
20/04/2022 217.40p 221.69p 204.98p 212.60p 235053
19/04/2022 205.60p 220.80p 203.20p 212.00p 94019
14/04/2022 206.40p 222.20p 195.10p 207.60p 179296
13/04/2022 202.00p 210.00p 193.10p 203.20p 55669
12/04/2022 207.80p 210.20p 193.00p 204.00p 66456
11/04/2022 191.50p 223.26p 190.10p 200.00p 212859
08/04/2022 195.50p 199.00p 187.07p 197.10p 95035
07/04/2022 203.80p 203.80p 189.00p 193.40p 92392
06/04/2022 200.00p 202.40p 190.10p 199.40p 58279
05/04/2022 200.00p 203.80p 190.70p 201.80p 107482
04/04/2022 189.70p 203.80p 189.10p 190.60p 80668
01/04/2022 195.50p 202.64p 189.80p 195.40p 31875
31/03/2022 202.00p 209.80p 193.08p 197.00p 79675
30/03/2022 193.10p 204.94p 193.10p 197.40p 877928
29/03/2022 196.90p 203.00p 193.00p 201.40p 79637
28/03/2022 209.20p 209.20p 190.30p 195.60p 201802
25/03/2022 193.00p 209.51p 193.00p 203.00p 233626
24/03/2022 194.90p 197.02p 183.40p 192.90p 250568
23/03/2022 223.80p 223.80p 187.40p 195.00p 427453
22/03/2022 203.80p 219.40p 199.68p 215.60p 157135
21/03/2022 193.00p 210.85p 193.00p 203.20p 135125
18/03/2022 205.40p 206.60p 193.40p 197.90p 1088428
17/03/2022 189.00p 206.00p 189.00p 205.00p 263640
16/03/2022 182.00p 207.00p 182.00p 195.00p 353500
15/03/2022 180.20p 188.90p 177.80p 188.90p 147492
14/03/2022 178.30p 187.92p 177.55p 183.00p 93321
11/03/2022 182.50p 190.90p 175.30p 178.50p 116259
10/03/2022 163.90p 183.33p 163.90p 178.60p 158059
09/03/2022 161.80p 170.30p 160.10p 167.20p 179361
08/03/2022 173.00p 173.00p 152.00p 160.80p 413338
07/03/2022 166.00p 173.50p 159.04p 167.00p 249122
04/03/2022 175.30p 176.40p 164.60p 170.60p 248219
03/03/2022 174.00p 182.40p 170.80p 170.80p 149751
02/03/2022 185.20p 185.90p 175.00p 175.00p 177007
01/03/2022 193.00p 197.20p 180.10p 186.00p 333606
28/02/2022 190.10p 197.90p 184.34p 193.00p 245848
25/02/2022 189.30p 195.30p 186.68p 191.40p 164994
24/02/2022 202.00p 202.00p 167.77p 183.00p 619900
23/02/2022 184.00p 197.90p 184.00p 194.20p 217292
22/02/2022 184.60p 200.80p 183.53p 193.10p 271994
21/02/2022 198.00p 209.00p 184.76p 193.00p 319069
18/02/2022 206.00p 219.60p 197.95p 198.00p 595104
17/02/2022 212.00p 221.94p 207.80p 211.20p 582189
16/02/2022 202.00p 215.14p 202.00p 212.00p 194262
15/02/2022 202.00p 210.40p 202.00p 204.00p 213059
14/02/2022 205.00p 218.40p 195.90p 202.00p 600943
11/02/2022 188.00p 206.60p 188.00p 203.00p 257004
10/02/2022 204.00p 204.00p 188.70p 195.50p 227049
09/02/2022 204.00p 208.00p 199.00p 199.00p 383737
08/02/2022 206.00p 206.00p 194.10p 200.00p 217017
07/02/2022 219.00p 219.00p 202.00p 204.80p 289748
04/02/2022 216.00p 216.00p 195.70p 211.40p 254973
03/02/2022 228.00p 230.61p 211.20p 215.00p 163332
02/02/2022 230.00p 235.00p 222.80p 228.00p 184485
01/02/2022 218.00p 233.30p 218.00p 227.60p 281309
31/01/2022 236.00p 236.00p 221.00p 227.20p 98939
28/01/2022 236.00p 236.00p 221.17p 230.00p 94497
27/01/2022 230.80p 232.68p 217.80p 232.00p 165783
26/01/2022 236.00p 238.20p 224.00p 224.00p 85589
25/01/2022 234.00p 235.20p 220.00p 228.00p 142190
24/01/2022 250.00p 250.00p 213.05p 226.00p 286724
21/01/2022 248.20p 249.54p 233.61p 244.00p 394619
20/01/2022 250.00p 255.40p 238.00p 242.00p 125615
19/01/2022 252.00p 252.00p 239.20p 244.80p 185388
18/01/2022 256.00p 256.00p 243.20p 245.80p 188055
17/01/2022 250.00p 258.00p 243.00p 249.80p 336220
14/01/2022 256.80p 259.46p 242.77p 247.00p 206244
13/01/2022 252.00p 257.05p 250.00p 250.40p 674086
12/01/2022 256.00p 257.80p 250.60p 251.80p 175151
10/01/2022 264.60p 264.60p 245.00p 245.00p 1030898
07/01/2022 264.80p 269.80p 256.00p 258.00p 577427
06/01/2022 253.00p 259.80p 247.46p 259.00p 247674
05/01/2022 249.00p 260.00p 245.40p 246.80p 94973
04/01/2022 266.00p 278.08p 250.00p 253.00p 180591
31/12/2021 273.00p 288.75p 266.20p 275.00p 283290
30/12/2021 258.80p 280.00p 251.35p 280.00p 1226119
29/12/2021 258.00p 261.80p 250.00p 252.40p 155617
24/12/2021 258.00p 258.00p 246.50p 250.00p 21980
23/12/2021 241.80p 256.00p 238.10p 256.00p 117378
22/12/2021 246.00p 248.00p 235.00p 248.00p 166717
21/12/2021 240.00p 246.80p 236.00p 240.00p 62342
20/12/2021 242.00p 249.36p 236.00p 242.00p 115678
17/12/2021 240.00p 252.00p 238.00p 242.00p 133867
16/12/2021 244.00p 244.00p 234.62p 240.00p 40527
15/12/2021 232.00p 242.80p 232.00p 240.00p 97429
14/12/2021 246.00p 248.00p 230.00p 236.00p 75094
13/12/2021 252.00p 252.00p 243.00p 246.00p 94419
10/12/2021 246.00p 246.00p 236.00p 246.00p 24271
09/12/2021 246.00p 249.00p 233.71p 242.00p 738879
08/12/2021 252.00p 252.00p 240.00p 240.00p 234109
07/12/2021 250.00p 250.00p 238.88p 244.00p 120400
06/12/2021 240.00p 254.00p 233.56p 254.00p 98949
03/12/2021 242.00p 244.00p 231.96p 238.00p 211498
02/12/2021 242.00p 248.00p 229.13p 234.00p 134639
01/12/2021 254.00p 254.00p 242.00p 242.00p 64309
30/11/2021 250.00p 254.00p 246.00p 250.00p 62810
29/11/2021 246.00p 259.56p 246.00p 246.00p 159114
26/11/2021 258.00p 258.00p 232.30p 250.00p 238969
25/11/2021 250.00p 259.40p 240.00p 254.00p 196673
24/11/2021 252.00p 252.00p 242.20p 244.00p 83347
23/11/2021 254.00p 256.00p 240.00p 244.00p 234590
22/11/2021 250.00p 263.84p 244.00p 248.00p 354490
19/11/2021 264.00p 264.00p 239.40p 242.00p 827422
18/11/2021 272.00p 278.00p 250.00p 262.00p 259049
17/11/2021 266.00p 276.00p 262.00p 268.00p 486184
16/11/2021 270.00p 291.50p 245.76p 260.00p 984603
15/11/2021 242.00p 262.00p 237.84p 262.00p 1210614
12/11/2021 232.00p 242.00p 232.00p 240.00p 944070
11/11/2021 228.00p 232.95p 225.00p 229.60p 612146
10/11/2021 225.00p 227.90p 224.00p 225.00p 626933
09/11/2021 223.95p 225.45p 221.86p 224.00p 987578
08/11/2021 223.00p 223.05p 218.00p 220.00p 159387
05/11/2021 216.00p 223.15p 216.00p 218.00p 335656
04/11/2021 220.00p 220.05p 210.00p 216.00p 4115187

*Close Price adjusted for both dividends and splits