XLON:PTEC
PHOENIX TECHNOLOGIES LTD Stock Price (Quote)
£485.00
-14.00 (-2.81%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £432.00 | £542.06 | Friday, 3rd May 2024 PTEC.L stock ended at £485.00. This is 2.81% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.33% from a day low at £485.00 to a day high of £506.00. |
| 90 days | £432.00 | £542.06 | |
| 52 weeks | £365.40 | £640.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £602.50 | £605.50 | £586.00 | £589.50 | 675 082 |
| Jun 14, 2023 | £620.00 | £620.00 | £601.00 | £601.00 | 447 404 |
| Jun 13, 2023 | £596.00 | £611.00 | £596.00 | £610.00 | 244 830 |
| Jun 12, 2023 | £619.50 | £619.50 | £606.00 | £607.00 | 193 220 |
| Jun 09, 2023 | £600.50 | £611.50 | £597.50 | £604.50 | 5 600 783 |
| Jun 08, 2023 | £594.00 | £612.00 | £594.00 | £611.50 | 220 834 |
| Jun 07, 2023 | £600.00 | £611.00 | £600.00 | £608.50 | 194 183 |
| Jun 06, 2023 | £604.00 | £609.56 | £601.00 | £608.00 | 147 537 |
| Jun 05, 2023 | £602.00 | £617.50 | £597.00 | £603.50 | 1 134 459 |
| Jun 02, 2023 | £610.00 | £615.50 | £606.50 | £614.50 | 1 054 770 |
| Jun 01, 2023 | £587.50 | £608.50 | £587.50 | £604.00 | 227 825 |
| May 31, 2023 | £599.00 | £610.00 | £592.50 | £601.00 | 582 900 |
| May 30, 2023 | £602.00 | £623.50 | £600.00 | £602.50 | 227 380 |
| May 26, 2023 | £639.00 | £639.00 | £609.50 | £609.50 | 251 076 |
| May 25, 2023 | £603.00 | £626.00 | £603.00 | £625.00 | 635 890 |
| May 24, 2023 | £639.00 | £639.00 | £596.50 | £618.00 | 456 035 |
| May 23, 2023 | £634.00 | £634.50 | £623.00 | £626.50 | 193 367 |
| May 22, 2023 | £633.50 | £637.50 | £619.50 | £632.50 | 478 961 |
| May 19, 2023 | £640.00 | £640.00 | £621.50 | £626.00 | 428 090 |
| May 18, 2023 | £640.00 | £640.00 | £626.00 | £626.50 | 211 119 |
| May 17, 2023 | £633.00 | £633.00 | £633.00 | £633.00 | 0 |
| May 16, 2023 | £620.00 | £635.00 | £612.66 | £633.00 | 548 913 |
| May 15, 2023 | £619.50 | £619.50 | £608.00 | £614.00 | 861 661 |
| May 12, 2023 | £608.00 | £620.00 | £607.50 | £616.00 | 349 974 |
| May 11, 2023 | £605.00 | £610.00 | £601.00 | £607.50 | 348 582 |
