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 |
| 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 |
| Mar 18, 2024 | £465.40 | £468.00 | £457.60 | £457.60 | 252 105 |
| Mar 15, 2024 | £478.40 | £478.40 | £461.00 | £465.60 | 410 274 |
| Mar 14, 2024 | £474.80 | £474.80 | £462.60 | £466.20 | 297 941 |
| Mar 13, 2024 | £469.00 | £469.00 | £453.40 | £465.00 | 492 252 |
| Mar 12, 2024 | £455.40 | £460.60 | £454.40 | £455.40 | 107 086 |
| Mar 11, 2024 | £459.20 | £459.20 | £453.20 | £455.60 | 123 137 |
| Mar 08, 2024 | £470.80 | £470.80 | £457.20 | £459.20 | 93 503 |
| Mar 07, 2024 | £462.20 | £462.20 | £462.20 | £462.20 | 0 |
| Mar 06, 2024 | £464.00 | £465.40 | £453.14 | £462.20 | 122 502 |
| Mar 05, 2024 | £444.00 | £459.60 | £444.00 | £458.00 | 192 396 |
| Mar 04, 2024 | £455.40 | £458.00 | £446.20 | £452.00 | 417 987 |
| Mar 01, 2024 | £437.00 | £450.80 | £437.00 | £449.80 | 330 871 |
| Feb 29, 2024 | £440.00 | £455.40 | £440.00 | £443.40 | 1 150 677 |
| Feb 28, 2024 | £467.20 | £467.20 | £446.60 | £451.20 | 260 881 |
| Feb 27, 2024 | £454.38 | £457.40 | £449.80 | £454.60 | 464 099 |
| Feb 26, 2024 | £469.40 | £469.40 | £455.40 | £455.80 | 221 365 |
| Feb 23, 2024 | £450.80 | £465.00 | £450.80 | £460.20 | 241 465 |
| Feb 22, 2024 | £455.80 | £464.60 | £455.80 | £460.80 | 191 897 |
