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 |
| Aug 24, 2023 | £527.50 | £527.50 | £510.50 | £510.50 | 113 755 |
| Aug 23, 2023 | £517.50 | £521.50 | £512.50 | £521.00 | 348 955 |
| Aug 22, 2023 | £523.00 | £523.00 | £513.50 | £516.00 | 160 714 |
| Aug 21, 2023 | £522.00 | £524.00 | £507.00 | £510.00 | 179 095 |
| Aug 18, 2023 | £541.00 | £541.00 | £518.50 | £520.00 | 294 109 |
| Aug 17, 2023 | £536.00 | £536.00 | £514.00 | £530.00 | 186 883 |
| Aug 16, 2023 | £536.50 | £536.50 | £520.50 | £523.00 | 114 221 |
| Aug 15, 2023 | £525.50 | £531.42 | £519.50 | £527.50 | 177 210 |
| Aug 14, 2023 | £530.00 | £534.00 | £522.50 | £527.50 | 562 413 |
| Aug 11, 2023 | £545.00 | £545.00 | £533.50 | £533.50 | 199 004 |
| Aug 10, 2023 | £546.50 | £549.29 | £536.40 | £546.00 | 133 853 |
| Aug 09, 2023 | £549.00 | £549.00 | £539.00 | £541.00 | 97 269 |
| Aug 08, 2023 | £544.00 | £550.00 | £535.00 | £547.00 | 150 582 |
| Aug 07, 2023 | £553.50 | £553.50 | £544.50 | £544.50 | 237 900 |
| Aug 04, 2023 | £557.00 | £570.50 | £549.50 | £549.50 | 214 638 |
| Aug 03, 2023 | £548.00 | £553.00 | £545.65 | £553.00 | 92 245 |
| Aug 02, 2023 | £561.50 | £562.50 | £547.00 | £550.50 | 207 123 |
| Aug 01, 2023 | £560.00 | £569.00 | £557.00 | £567.50 | 223 063 |
| Jul 31, 2023 | £569.50 | £569.50 | £558.00 | £561.00 | 204 245 |
| Jul 28, 2023 | £565.00 | £577.00 | £560.50 | £568.50 | 205 057 |
| Jul 27, 2023 | £574.50 | £581.50 | £566.00 | £575.50 | 111 622 |
| Jul 26, 2023 | £580.00 | £580.00 | £571.00 | £576.50 | 338 884 |
| Jul 25, 2023 | £609.50 | £609.50 | £580.50 | £580.50 | 198 672 |
| Jul 24, 2023 | £600.60 | £613.00 | £591.00 | £596.50 | 67 957 |
| Jul 21, 2023 | £592.98 | £600.00 | £592.00 | £600.00 | 1 260 404 |
