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 |
| Mar 10, 2016 | £824.00 | £845.50 | £824.00 | £834.50 | 2 055 761 |
| Mar 09, 2016 | £829.00 | £831.00 | £817.50 | £826.50 | 1 128 825 |
| Mar 08, 2016 | £840.00 | £844.00 | £828.00 | £832.00 | 756 232 |
| Mar 07, 2016 | £841.50 | £848.50 | £840.00 | £842.50 | 366 455 |
| Mar 04, 2016 | £844.00 | £853.50 | £837.00 | £846.00 | 831 866 |
| Mar 03, 2016 | £844.50 | £845.00 | £823.50 | £837.50 | 1 414 544 |
| Mar 02, 2016 | £870.00 | £870.00 | £840.00 | £846.50 | 864 323 |
| Mar 01, 2016 | £847.00 | £871.00 | £842.00 | £870.00 | 1 292 324 |
| Feb 29, 2016 | £851.50 | £852.00 | £839.00 | £847.00 | 966 532 |
| Feb 26, 2016 | £852.00 | £855.50 | £841.50 | £854.50 | 884 184 |
| Feb 25, 2016 | £816.50 | £856.50 | £811.50 | £854.50 | 2 500 971 |
| Feb 24, 2016 | £805.00 | £808.50 | £794.00 | £803.50 | 1 497 289 |
| Feb 23, 2016 | £791.50 | £804.00 | £786.50 | £804.00 | 890 379 |
| Feb 22, 2016 | £790.00 | £811.50 | £787.50 | £791.00 | 908 756 |
| Feb 19, 2016 | £785.50 | £793.50 | £779.00 | £787.50 | 775 148 |
| Feb 18, 2016 | £780.00 | £790.00 | £778.00 | £788.50 | 2 388 314 |
| Feb 17, 2016 | £752.00 | £786.00 | £750.50 | £779.50 | 1 104 753 |
| Feb 16, 2016 | £742.00 | £751.50 | £739.50 | £748.00 | 727 266 |
| Feb 15, 2016 | £726.50 | £750.50 | £725.50 | £741.50 | 706 064 |
| Feb 12, 2016 | £713.50 | £721.50 | £708.00 | £721.00 | 1 648 364 |
| Feb 11, 2016 | £720.50 | £723.00 | £702.50 | £710.50 | 1 246 846 |
| Feb 10, 2016 | £717.00 | £733.00 | £712.00 | £727.50 | 1 331 182 |
| Feb 09, 2016 | £716.50 | £728.00 | £699.00 | £712.50 | 1 178 253 |
| Feb 08, 2016 | £751.00 | £751.50 | £711.00 | £716.00 | 1 357 342 |
| Feb 05, 2016 | £759.00 | £765.00 | £743.50 | £745.50 | 1 169 889 |
