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 |
| Nov 03, 2023 | £425.00 | £431.80 | £416.80 | £424.40 | 384 958 |
| Nov 02, 2023 | £391.00 | £424.40 | £391.00 | £419.60 | 766 887 |
| Nov 01, 2023 | £402.20 | £404.60 | £389.80 | £400.60 | 446 815 |
| Oct 31, 2023 | £393.60 | £393.60 | £383.20 | £392.60 | 259 357 |
| Oct 30, 2023 | £381.60 | £390.80 | £379.40 | £389.40 | 728 035 |
| Oct 27, 2023 | £370.00 | £379.60 | £370.00 | £377.60 | 147 224 |
| Oct 26, 2023 | £377.20 | £377.60 | £365.40 | £375.00 | 221 085 |
| Oct 25, 2023 | £380.00 | £380.00 | £366.20 | £370.00 | 291 820 |
| Oct 24, 2023 | £390.80 | £390.80 | £376.40 | £379.80 | 158 410 |
| Oct 23, 2023 | £384.20 | £388.20 | £375.00 | £384.20 | 227 844 |
| Oct 20, 2023 | £386.80 | £390.20 | £381.80 | £385.60 | 796 451 |
| Oct 19, 2023 | £387.00 | £394.60 | £385.40 | £387.00 | 344 313 |
| Oct 18, 2023 | £406.56 | £406.56 | £388.60 | £390.80 | 403 361 |
| Oct 17, 2023 | £390.60 | £408.80 | £390.60 | £406.40 | 233 616 |
| Oct 16, 2023 | £390.00 | £398.80 | £390.00 | £395.20 | 413 123 |
| Oct 13, 2023 | £400.00 | £403.40 | £392.00 | £392.00 | 339 253 |
| Oct 12, 2023 | £400.00 | £419.00 | £400.00 | £405.60 | 249 651 |
| Oct 11, 2023 | £416.00 | £423.40 | £406.80 | £408.60 | 248 239 |
| Oct 10, 2023 | £383.00 | £421.80 | £383.00 | £419.60 | 497 705 |
| Oct 09, 2023 | £395.60 | £404.80 | £382.40 | £383.00 | 283 230 |
| Oct 06, 2023 | £415.00 | £415.20 | £395.36 | £402.00 | 1 460 295 |
| Oct 05, 2023 | £418.00 | £418.00 | £418.00 | £418.00 | 0 |
| Oct 04, 2023 | £440.00 | £440.00 | £418.00 | £418.00 | 296 391 |
| Oct 03, 2023 | £449.20 | £451.60 | £440.20 | £440.20 | 200 350 |
| Oct 02, 2023 | £452.00 | £452.00 | £452.00 | £452.00 | 0 |
