27.00p+0.50 (+1.89 %)30 Nov 2020, 10:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pcf Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 27, 202025.00p27.00p25.39p26.50p145,737
Nov 26, 202024.50p26.00p24.88p25.00p125,736
Nov 25, 202024.50p26.00p23.75p24.00p149,287
Nov 24, 202024.00p24.98p23.52p24.00p97,639
Nov 23, 202024.50p24.25p23.00p24.00p300,852
Nov 20, 202024.50p24.18p23.00p24.00p154,426
Nov 19, 202024.00p24.98p24.10p24.00p19,934
Nov 18, 202024.50p24.98p24.10p24.00p31,214
Nov 17, 202024.00p25.00p23.55p24.00p172,722
Nov 16, 202024.00p25.00p24.10p24.00p151,732
Nov 13, 202024.50p24.88p24.07p24.00p135,475
Nov 12, 202024.50p26.00p24.29p24.50p120,634
Nov 11, 202023.00p25.96p23.75p24.50p165,210
Nov 10, 202023.00p24.06p22.52p23.50p164,793
Nov 9, 202021.00p24.00p20.72p23.50p280,587
Nov 6, 202021.00p20.75p20.72p21.00p17,522
Nov 5, 202021.00p21.69p20.85p21.00p13,897
Nov 4, 202021.00p20.72p20.72p21.00p4,935
Nov 3, 202021.00p22.00p20.00p21.00p197,395
Nov 2, 202021.00p20.73p20.50p21.00p25,048
Oct 30, 202021.20p21.25p20.50p21.20p55,000
Oct 29, 202021.20p21.25p20.50p21.20p44,623
Oct 28, 202023.00p22.55p20.75p21.20p257,767
Oct 27, 202023.00p23.70p22.50p22.50p112,329
Oct 26, 202023.00p23.77p22.88p23.00p116,000
Oct 23, 202023.00p23.77p22.88p23.00p13,530
Oct 22, 202022.00p23.90p22.00p23.00p154,238
Oct 21, 202022.00p23.00p21.88p22.00p123,866
Oct 20, 202022.00p23.00p21.75p22.00p137,886
Oct 19, 202022.00p23.00p22.18p22.00p119,663
Oct 16, 202022.00p22.68p21.02p22.00p84,773
Oct 15, 202022.00p22.98p21.35p22.00p79,212
Oct 14, 202022.00p22.89p21.95p22.00p161,069
Oct 13, 202020.00p23.00p20.39p22.00p339,060
Oct 12, 202019.70p20.33p19.56p20.00p282,290
Oct 9, 202019.30p19.97p19.00p19.70p344,639
Oct 8, 202019.20p19.00p19.00p19.30p12,831
Oct 7, 202018.50p19.20p18.00p19.20p201,225
Oct 6, 202018.50p18.68p18.05p18.50p108,679
Oct 5, 202018.50p18.68p18.02p18.50p41,313
Oct 2, 202020.20p20.12p18.00p18.50p559,446
Oct 1, 202018.50p21.00p18.75p20.20p1,594,134
Sep 30, 202018.50p18.00p18.00p18.50p2,208
Sep 29, 202018.50p18.49p18.01p18.50p853,490
Sep 28, 202018.50p18.50p18.03p18.50p3,230
Sep 25, 202018.50p18.25p17.13p18.50p325,542
Sep 24, 202018.50p18.02p18.02p18.50p3,903
Sep 23, 202018.50p18.40p18.02p18.50p102,843
Sep 22, 202018.50p18.08p17.94p18.50p143,218
Sep 21, 202019.00p18.50p18.00p19.00p166,909
Showing 1 to 50 of 250