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 |
| Jan 17, 2024 | £424.60 | £424.60 | £409.40 | £420.20 | 206 290 |
| Jan 16, 2024 | £417.80 | £429.80 | £417.80 | £426.00 | 229 036 |
| Jan 15, 2024 | £417.20 | £429.20 | £417.20 | £429.00 | 530 568 |
| Jan 12, 2024 | £438.80 | £438.80 | £424.00 | £424.00 | 298 470 |
| Jan 11, 2024 | £445.00 | £445.00 | £428.60 | £428.60 | 142 237 |
| Jan 10, 2024 | £438.00 | £440.40 | £433.60 | £438.20 | 237 499 |
| Jan 09, 2024 | £440.00 | £444.20 | £437.00 | £442.00 | 128 261 |
| Jan 08, 2024 | £432.00 | £440.40 | £423.60 | £440.40 | 205 959 |
| Jan 05, 2024 | £427.60 | £435.00 | £422.00 | £431.00 | 158 172 |
| Jan 04, 2024 | £430.00 | £445.80 | £427.80 | £432.00 | 176 979 |
| Jan 03, 2024 | £454.60 | £454.60 | £432.40 | £438.80 | 295 037 |
| Jan 02, 2024 | £449.40 | £457.40 | £445.00 | £445.40 | 297 291 |
| Dec 29, 2023 | £437.80 | £450.80 | £437.80 | £448.60 | 85 245 |
| Dec 28, 2023 | £446.40 | £446.40 | £446.40 | £446.40 | 0 |
| Dec 27, 2023 | £454.80 | £454.80 | £447.60 | £449.20 | 132 369 |
| Dec 22, 2023 | £438.60 | £454.40 | £435.80 | £446.40 | 102 257 |
| Dec 21, 2023 | £453.60 | £453.60 | £453.60 | £453.60 | 0 |
| Dec 20, 2023 | £450.20 | £455.60 | £442.00 | £453.60 | 329 006 |
| Dec 19, 2023 | £433.00 | £441.80 | £429.89 | £441.80 | 217 570 |
| Dec 18, 2023 | £419.00 | £433.40 | £418.60 | £433.00 | 130 144 |
| Dec 15, 2023 | £433.40 | £438.20 | £420.60 | £430.80 | 1 399 078 |
| Dec 14, 2023 | £417.80 | £438.20 | £417.00 | £428.80 | 316 124 |
| Dec 13, 2023 | £407.00 | £421.20 | £407.00 | £411.80 | 364 447 |
| Dec 12, 2023 | £417.00 | £431.80 | £412.80 | £412.80 | 287 761 |
| Dec 11, 2023 | £430.60 | £430.60 | £412.20 | £427.00 | 479 681 |
