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 |
| Jul 20, 2023 | £588.00 | £593.00 | £583.50 | £593.00 | 277 528 |
| Jul 19, 2023 | £585.00 | £592.00 | £583.50 | £588.00 | 1 492 854 |
| Jul 18, 2023 | £558.00 | £579.50 | £558.00 | £576.00 | 137 994 |
| Jul 17, 2023 | £571.00 | £583.50 | £569.50 | £570.00 | 94 851 |
| Jul 14, 2023 | £591.00 | £592.00 | £581.50 | £581.50 | 141 217 |
| Jul 13, 2023 | £582.50 | £596.50 | £580.50 | £590.50 | 168 667 |
| Jul 12, 2023 | £554.50 | £583.50 | £554.50 | £583.50 | 650 401 |
| Jul 11, 2023 | £563.50 | £576.00 | £563.50 | £570.00 | 222 809 |
| Jul 10, 2023 | £557.00 | £557.00 | £557.00 | £557.00 | 0 |
| Jul 07, 2023 | £555.00 | £559.00 | £544.50 | £557.00 | 298 814 |
| Jul 06, 2023 | £597.50 | £597.50 | £550.00 | £550.00 | 229 356 |
| Jul 05, 2023 | £585.00 | £598.50 | £582.50 | £586.00 | 180 804 |
| Jul 04, 2023 | £600.00 | £600.00 | £588.50 | £597.00 | 150 487 |
| Jul 03, 2023 | £590.00 | £590.00 | £590.00 | £590.00 | 0 |
| Jun 30, 2023 | £581.50 | £594.00 | £578.50 | £590.00 | 325 686 |
| Jun 29, 2023 | £597.50 | £597.50 | £581.50 | £581.50 | 197 304 |
| Jun 28, 2023 | £571.50 | £589.00 | £571.50 | £589.00 | 365 698 |
| Jun 27, 2023 | £578.00 | £584.00 | £570.22 | £575.50 | 1 197 278 |
| Jun 26, 2023 | £583.00 | £585.00 | £571.00 | £576.50 | 354 972 |
| Jun 23, 2023 | £576.00 | £591.00 | £575.50 | £580.50 | 332 474 |
| Jun 22, 2023 | £583.50 | £592.50 | £580.50 | £589.00 | 399 545 |
| Jun 21, 2023 | £595.00 | £609.50 | £595.00 | £597.00 | 395 077 |
| Jun 20, 2023 | £597.00 | £612.00 | £594.50 | £607.50 | 351 727 |
| Jun 19, 2023 | £600.00 | £608.50 | £597.50 | £598.00 | 1 200 889 |
| Jun 16, 2023 | £581.50 | £615.00 | £581.50 | £615.00 | 1 925 113 |
