XLON:PTEC
PHOENIX TECHNOLOGIES LTD Stock Price (Quote)
£457.50
+0.500 (+0.109%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £432.00 | £481.40 | Wednesday, 24th Apr 2024 PTEC.L stock ended at £457.50. This is 0.109% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.30% from a day low at £456.50 to a day high of £467.00. |
| 90 days | £432.00 | £481.40 | |
| 52 weeks | £365.40 | £640.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | £467.00 | £467.00 | £456.50 | £457.50 | 598 457 |
| Apr 23, 2024 | £439.03 | £457.00 | £439.03 | £457.00 | 2 303 332 |
| Apr 22, 2024 | £433.00 | £450.50 | £433.00 | £444.50 | 257 394 |
| Apr 19, 2024 | £440.50 | £444.50 | £432.00 | £443.50 | 230 567 |
| Apr 18, 2024 | £440.00 | £447.00 | £439.01 | £442.00 | 233 988 |
| Apr 17, 2024 | £445.50 | £448.24 | £440.50 | £442.00 | 168 107 |
| Apr 16, 2024 | £444.00 | £447.00 | £436.50 | £442.00 | 285 236 |
| Apr 15, 2024 | £444.00 | £452.50 | £444.00 | £450.50 | 254 222 |
| Apr 12, 2024 | £467.00 | £467.00 | £449.50 | £449.50 | 285 802 |
| Apr 11, 2024 | £453.50 | £468.50 | £453.50 | £460.00 | 342 164 |
| Apr 10, 2024 | £450.00 | £462.50 | £450.00 | £454.00 | 305 274 |
| Apr 09, 2024 | £453.50 | £460.50 | £452.00 | £452.50 | 369 018 |
| Apr 08, 2024 | £460.00 | £468.50 | £457.00 | £463.00 | 369 363 |
| Apr 05, 2024 | £460.34 | £464.00 | £448.50 | £457.00 | 373 715 |
| Apr 04, 2024 | £452.49 | £462.50 | £452.49 | £457.50 | 454 757 |
| Apr 03, 2024 | £450.00 | £454.00 | £444.50 | £454.00 | 432 038 |
| Apr 02, 2024 | £461.40 | £461.40 | £461.40 | £461.40 | 0 |
| Mar 28, 2024 | £465.20 | £469.40 | £452.00 | £461.40 | 281 291 |
| Mar 27, 2024 | £481.40 | £481.40 | £464.40 | £470.80 | 403 063 |
| Mar 26, 2024 | £450.00 | £472.00 | £450.00 | £472.00 | 438 559 |
| Mar 25, 2024 | £460.00 | £460.00 | £450.00 | £455.60 | 184 040 |
| Mar 22, 2024 | £465.40 | £465.40 | £455.60 | £458.00 | 145 618 |
| Mar 21, 2024 | £462.60 | £466.60 | £456.01 | £460.00 | 256 729 |
| Mar 20, 2024 | £456.80 | £460.60 | £454.60 | £457.00 | 323 123 |
| Mar 19, 2024 | £447.80 | £461.00 | £447.80 | £456.20 | 328 980 |
