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 |
| Feb 21, 2024 | £460.00 | £466.00 | £458.60 | £463.00 | 1 128 457 |
| Feb 20, 2024 | £469.78 | £469.78 | £456.80 | £460.00 | 179 037 |
| Feb 19, 2024 | £478.30 | £481.20 | £465.07 | £466.40 | 109 760 |
| Feb 16, 2024 | £468.00 | £474.40 | £467.00 | £470.00 | 216 489 |
| Feb 15, 2024 | £470.20 | £470.20 | £464.40 | £470.00 | 163 818 |
| Feb 14, 2024 | £453.80 | £465.00 | £453.80 | £465.00 | 98 830 |
| Feb 13, 2024 | £458.60 | £465.00 | £455.60 | £461.00 | 254 039 |
| Feb 12, 2024 | £455.28 | £461.60 | £455.28 | £459.80 | 135 217 |
| Feb 09, 2024 | £458.80 | £459.00 | £453.20 | £453.80 | 206 069 |
| Feb 08, 2024 | £459.20 | £462.09 | £454.00 | £454.40 | 244 088 |
| Feb 07, 2024 | £465.00 | £465.00 | £452.00 | £456.00 | 142 417 |
| Feb 06, 2024 | £442.20 | £457.40 | £442.20 | £455.80 | 110 514 |
| Feb 05, 2024 | £453.53 | £455.00 | £442.20 | £451.00 | 149 790 |
| Feb 02, 2024 | £449.40 | £458.80 | £448.60 | £448.60 | 286 461 |
| Feb 01, 2024 | £460.18 | £460.18 | £444.60 | £445.20 | 172 045 |
| Jan 31, 2024 | £462.60 | £462.60 | £442.80 | £444.40 | 203 269 |
| Jan 30, 2024 | £462.20 | £462.20 | £453.00 | £455.20 | 240 165 |
| Jan 29, 2024 | £449.00 | £456.00 | £446.00 | £453.40 | 339 449 |
| Jan 26, 2024 | £458.00 | £458.00 | £444.40 | £446.40 | 97 872 |
| Jan 25, 2024 | £433.00 | £449.40 | £433.00 | £447.00 | 611 879 |
| Jan 24, 2024 | £426.20 | £441.20 | £426.20 | £438.60 | 288 291 |
| Jan 23, 2024 | £432.00 | £440.80 | £432.00 | £436.00 | 806 391 |
| Jan 22, 2024 | £425.00 | £436.00 | £425.00 | £434.40 | 338 807 |
| Jan 19, 2024 | £441.80 | £441.80 | £401.80 | £424.40 | 1 968 527 |
| Jan 18, 2024 | £432.80 | £433.40 | £422.80 | £429.40 | 1 329 733 |
