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 |
| Dec 08, 2023 | £409.60 | £425.20 | £409.00 | £423.20 | 148 779 |
| Dec 07, 2023 | £413.00 | £422.00 | £411.40 | £420.60 | 123 701 |
| Dec 06, 2023 | £432.80 | £432.80 | £418.20 | £420.20 | 195 047 |
| Dec 05, 2023 | £411.80 | £428.20 | £411.80 | £421.00 | 259 104 |
| Dec 04, 2023 | £404.80 | £430.80 | £404.80 | £420.40 | 264 911 |
| Dec 01, 2023 | £402.00 | £418.00 | £402.00 | £416.00 | 130 453 |
| Nov 30, 2023 | £412.60 | £415.60 | £407.80 | £410.80 | 771 221 |
| Nov 29, 2023 | £430.20 | £430.20 | £414.80 | £419.20 | 161 984 |
| Nov 28, 2023 | £427.80 | £430.80 | £419.20 | £421.80 | 424 636 |
| Nov 27, 2023 | £423.40 | £423.40 | £423.40 | £423.40 | 0 |
| Nov 24, 2023 | £425.00 | £427.80 | £423.40 | £423.40 | 175 038 |
| Nov 23, 2023 | £428.20 | £434.40 | £420.00 | £425.00 | 125 227 |
| Nov 22, 2023 | £412.40 | £428.60 | £412.40 | £425.80 | 307 127 |
| Nov 21, 2023 | £436.00 | £436.00 | £420.80 | £422.00 | 208 637 |
| Nov 20, 2023 | £416.40 | £435.60 | £416.40 | £433.20 | 803 324 |
| Nov 17, 2023 | £410.60 | £431.20 | £410.60 | £425.80 | 180 879 |
| Nov 16, 2023 | £420.40 | £431.80 | £418.20 | £420.00 | 275 852 |
| Nov 15, 2023 | £426.00 | £443.80 | £426.00 | £431.00 | 308 938 |
| Nov 14, 2023 | £406.00 | £437.40 | £406.00 | £436.80 | 246 566 |
| Nov 13, 2023 | £401.00 | £417.20 | £401.00 | £416.20 | 178 820 |
| Nov 10, 2023 | £405.40 | £411.40 | £401.20 | £408.00 | 207 113 |
| Nov 09, 2023 | £416.40 | £421.00 | £411.20 | £414.40 | 202 877 |
| Nov 08, 2023 | £408.00 | £417.80 | £408.00 | £417.00 | 255 150 |
| Nov 07, 2023 | £413.60 | £423.80 | £409.80 | £417.40 | 334 411 |
| Nov 06, 2023 | £424.40 | £430.20 | £406.40 | £413.60 | 301 093 |
