UK markets open in 4 hours 31 minutes

PCF Group plc (PCF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9500+0.2500 (+35.71%)
At close: 04:25PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023------
06 Feb 2023------
03 Feb 2023------
02 Feb 2023------
01 Feb 2023------
31 Jan 2023------
30 Jan 2023------
27 Jan 2023------
26 Jan 2023------
25 Jan 2023------
24 Jan 2023------
23 Jan 2023------
20 Jan 2023------
19 Jan 2023------
18 Jan 2023------
17 Jan 2023------
16 Jan 2023------
13 Jan 2023------
12 Jan 2023------
11 Jan 2023------
10 Jan 2023------
09 Jan 2023------
06 Jan 2023------
05 Jan 2023------
04 Jan 2023------
03 Jan 2023------
30 Dec 2022------
29 Dec 2022------
28 Dec 2022------
23 Dec 2022------
22 Dec 2022------
21 Dec 2022------
20 Dec 2022------
19 Dec 20220.75000.95600.32000.95000.95002,128,542
16 Dec 20220.85001.04500.58800.70000.7000864,251
15 Dec 20220.62501.39000.50000.85000.85006,853,522
14 Dec 20220.40000.85000.30400.62500.62503,449,947
13 Dec 20220.60000.51000.25300.40000.40004,017,823
12 Dec 20220.75000.66000.51300.62500.6250296,377
09 Dec 20220.75000.74400.65800.67500.6750169,670
08 Dec 20220.75000.66600.65800.67500.6750864,508
07 Dec 20220.62500.74800.60200.67500.6750448,905
06 Dec 20220.57500.74800.45000.62500.62501,308,243
05 Dec 20220.60000.56700.55000.57500.57501,422,400
02 Dec 20220.57500.68000.54500.60000.6000719,968
01 Dec 20220.57500.64400.53600.57500.5750520,558
30 Nov 20220.60000.65000.53600.57500.5750984,058
29 Nov 20220.60000.67500.55000.60000.60002,854,033
28 Nov 20220.60000.69900.43500.60000.60002,529,973
25 Nov 20220.60000.60000.58300.60000.6000851,634
24 Nov 20220.62500.69900.58300.60000.6000710,463
23 Nov 20220.57500.79900.58000.62500.6250658,697
22 Nov 20220.65000.64400.50000.57500.57501,642,526
21 Nov 20220.65000.59100.58500.65000.650038,789
18 Nov 20220.65000.58000.54000.65000.650023,934
17 Nov 20220.65000.58000.57700.65000.650038,247
16 Nov 20220.70000.74400.56500.65000.6500918,002
15 Nov 20220.72500.80000.62000.70000.7000715,971
14 Nov 20220.70000.89900.63500.72500.72501,507,080
11 Nov 20220.35000.94000.32200.60000.60009,086,780
10 Nov 20220.35000.41900.31100.35000.35001,308,415
09 Nov 20220.37500.58000.30000.35000.35006,710,797
08 Nov 20221.37501.45500.70001.12501.1250521,818
07 Nov 20221.62501.55001.30001.37501.3750202,413
04 Nov 20221.75001.63001.63001.62501.6250100,000
03 Nov 20221.75001.62501.62501.75001.750030,000
02 Nov 20221.75001.90001.90001.75001.750024,792
01 Nov 20221.62501.90001.58001.75001.7500141,465
31 Oct 20221.62501.32501.32501.62501.62505,878
28 Oct 20221.62501.62501.62501.62501.6250-
27 Oct 20221.50001.90001.51001.62501.6250102,498
26 Oct 20221.37501.74001.69001.50001.500060,000
25 Oct 20221.37501.37501.37501.37501.3750-
24 Oct 20221.37501.27001.27001.37501.375012,565
21 Oct 20221.37501.37501.37501.37501.3750-
20 Oct 20221.37501.26001.26001.37501.375016,368
19 Oct 20221.37501.37501.37501.37501.3750-
18 Oct 20221.37501.69001.69001.37501.375015,000
17 Oct 20221.37501.70001.20001.37501.375093,144
14 Oct 20221.25001.70001.49001.37501.3750123,299
13 Oct 20221.25001.49001.20001.25001.250041,365
12 Oct 20221.25001.15001.15001.25001.25001,528
11 Oct 20221.25001.25001.25001.25001.2500-
10 Oct 20221.37501.48501.15001.25001.25008,363
07 Oct 20221.37501.12501.12501.25001.250030,000
06 Oct 20221.50001.75001.10001.25001.2500353,056
05 Oct 20221.50002.00001.25001.50001.5000248,920
04 Oct 20222.25002.25002.25002.25002.2500-
03 Oct 20222.25002.48002.02502.25002.2500245,117
30 Sept 20222.62502.33502.33002.25002.2500102,356
29 Sept 20223.12503.10002.32502.50002.50001,740,600
28 Sept 20222.87503.00502.73003.12503.1250162,875
27 Sept 20222.62502.94002.94002.75002.7500271,905
26 Sept 20222.62502.51002.51002.51002.51006,402
23 Sept 20222.62502.73702.51002.62502.625047,761
22 Sept 20222.62502.73702.51002.62502.625050,963
21 Sept 20222.37502.73702.72502.62502.6250170,343
20 Sept 20222.50002.50002.50002.50002.5000-
16 Sept 20222.62502.72502.50002.50002.5000103,000
15 Sept 20222.62502.87002.87002.62502.625012,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...