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 |
| Sep 29, 2023 | £474.58 | £474.58 | £449.00 | £452.00 | 386 570 |
| Sep 28, 2023 | £457.80 | £457.80 | £450.20 | £454.00 | 171 520 |
| Sep 27, 2023 | £464.00 | £466.40 | £456.40 | £458.60 | 239 060 |
| Sep 26, 2023 | £464.37 | £465.60 | £456.40 | £457.40 | 168 304 |
| Sep 25, 2023 | £474.40 | £476.48 | £461.20 | £465.60 | 403 079 |
| Sep 22, 2023 | £485.00 | £490.00 | £479.40 | £484.20 | 332 680 |
| Sep 21, 2023 | £493.40 | £496.84 | £485.00 | £487.00 | 350 543 |
| Sep 20, 2023 | £489.00 | £501.00 | £482.00 | £498.80 | 289 393 |
| Sep 19, 2023 | £490.00 | £496.00 | £490.00 | £490.80 | 1 144 530 |
| Sep 18, 2023 | £514.00 | £514.00 | £496.20 | £497.80 | 237 325 |
| Sep 15, 2023 | £512.00 | £515.50 | £501.50 | £502.50 | 585 426 |
| Sep 14, 2023 | £491.60 | £510.00 | £491.60 | £510.00 | 721 937 |
| Sep 13, 2023 | £493.60 | £503.00 | £488.00 | £498.00 | 144 447 |
| Sep 12, 2023 | £519.00 | £519.00 | £498.80 | £498.80 | 172 473 |
| Sep 11, 2023 | £530.00 | £537.85 | £508.00 | £508.00 | 361 042 |
| Sep 08, 2023 | £537.00 | £537.00 | £526.00 | £531.00 | 351 620 |
| Sep 07, 2023 | £524.50 | £524.50 | £524.50 | £524.50 | 0 |
| Sep 06, 2023 | £522.17 | £527.00 | £516.50 | £524.50 | 458 468 |
| Sep 05, 2023 | £520.50 | £531.00 | £520.50 | £526.00 | 83 911 |
| Sep 04, 2023 | £526.00 | £534.50 | £522.00 | £529.00 | 133 931 |
| Sep 01, 2023 | £521.00 | £529.00 | £521.00 | £525.50 | 81 922 |
| Aug 31, 2023 | £515.00 | £527.00 | £515.00 | £525.00 | 280 982 |
| Aug 30, 2023 | £516.50 | £516.50 | £516.50 | £516.50 | 0 |
| Aug 29, 2023 | £520.50 | £527.00 | £514.00 | £523.50 | 169 150 |
| Aug 25, 2023 | £510.50 | £520.50 | £507.00 | £516.50 | 200 848 |
