PTCM.L Share History

PTCM.L Share Price history. The following table shows end-of-day data PTCM historical share prices for PTCM.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PTCM.L
Share Price PTCM.L
Charts PTCM.L
Trades PTCM.L
History Compare
PTCM.L PTCM.L
Share News PTCM.L
RNS PTCM.L
Accounts

Date	Open	High	Low	Close	Volume
2019-09-02	0.45	0.45	0.45	0.45	0
2019-08-30	0.45	0.45	0.45	0.45	0
2019-08-29	0.45	0.45	0.45	0.45	0
2019-08-28	0.48	0.48	0.45	0.45	29,548
2019-08-27	0.48	0.48	0.48	0.48	266,400
2019-08-23	0.53	0.53	0.48	0.53	317,009
2019-08-22	0.53	0.53	0.53	0.53	0
2019-08-21	0.53	0.53	0.53	0.53	0
2019-08-20	0.53	0.53	0.53	0.53	35,886
2019-08-19	0.53	0.53	0.53	0.53	47,839
2019-08-16	0.53	0.53	0.53	0.53	12,537
2019-08-15	0.53	0.53	0.53	0.53	0
2019-08-14	0.53	0.53	0.53	0.53	0
2019-08-13	0.53	0.53	0.53	0.53	0
2019-08-12	0.53	0.53	0.53	0.53	11,789
2019-08-09	0.53	0.53	0.53	0.53	0
2019-08-08	0.53	0.53	0.53	0.53	0
2019-08-07	0.53	0.53	0.53	0.53	0
2019-08-06	0.53	0.53	0.53	0.53	14,743
2019-08-05	0.53	0.53	0.53	0.53	0
2019-08-02	0.53	0.53	0.53	0.53	3,000
2019-08-01	0.53	0.53	0.53	0.53	20,000
2019-07-31	0.53	0.53	0.53	0.53	43,396
2019-07-30	0.53	0.53	0.53	0.53	136,297
2019-07-29	0.53	0.53	0.53	0.53	0
2019-07-26	0.53	0.53	0.53	0.53	0
2019-07-25	0.53	0.53	0.53	0.53	0
2019-07-24	0.53	0.53	0.53	0.53	25,388
2019-07-23	0.53	0.53	0.53	0.53	0
2019-07-22	0.53	0.53	0.53	0.53	0
2019-07-19	0.53	0.53	0.53	0.53	0
2019-07-18	0.53	0.53	0.53	0.53	0
2019-07-17	0.53	0.53	0.53	0.53	18,000
2019-07-16	0.53	0.53	0.53	0.53	0
2019-07-15	0.53	0.53	0.53	0.53	1,521
2019-07-12	0.53	0.53	0.53	0.53	176,187
2019-07-11	0.53	0.53	0.53	0.53	0
2019-07-10	0.53	0.53	0.53	0.53	0
2019-07-09	0.53	0.53	0.53	0.53	0
2019-07-08	0.53	0.53	0.53	0.53	717
2019-07-05	0.53	0.53	0.53	0.53	0
2019-07-04	0.53	0.53	0.53	0.53	0
2019-07-03	0.48	0.53	0.48	0.53	796,187
2019-07-02	0.48	0.48	0.48	0.48	18,233
2019-07-01	0.43	0.48	0.43	0.48	2,402,000
2019-06-28	0.43	0.43	0.43	0.43	40,000
2019-06-27	0.43	0.43	0.43	0.43	20,000
2019-06-26	0.55	0.55	0.43	0.43	550,746
2019-06-25	0.55	0.55	0.55	0.55	0
2019-06-24	0.55	0.55	0.55	0.55	1,516
2019-06-21	0.55	0.55	0.55	0.55	0
2019-06-20	0.55	0.55	0.55	0.55	0
2019-06-19	0.55	0.55	0.55	0.55	0
2019-06-18	0.55	0.55	0.55	0.55	2
2019-06-17	0.55	0.55	0.55	0.55	0
2019-06-14	0.60	0.60	0.50	0.55	18,500
2019-06-13	0.60	0.60	0.55	0.55	983,230
2019-06-12	0.55	0.60	0.55	0.60	1,598,637
2019-06-11	0.45	0.45	0.45	0.45	10,605
2019-06-10	0.45	0.45	0.45	0.45	0
2019-06-07	0.45	0.45	0.45	0.45	2,000
2019-06-06	0.45	0.45	0.45	0.45	0
2019-06-05	0.50	0.50	0.45	0.45	125,287
2019-06-04	0.55	0.55	0.50	0.50	24,017
2019-06-03	0.60	0.60	0.55	0.55	69,354
2019-05-31	0.60	0.60	0.60	0.60	5,120
2019-05-30	0.65	0.65	0.50	0.60	0
2019-05-29	0.60	0.60	0.60	0.60	0
2019-05-28	0.60	0.60	0.60	0.60	54,237
2019-05-24	0.60	0.60	0.60	0.60	189
2019-05-23	0.60	0.60	0.60	0.60	0
2019-05-22	0.60	0.60	0.60	0.60	0
2019-05-21	0.65	0.65	0.60	0.60	251,533
2019-05-20	0.65	0.65	0.65	0.65	0
2019-05-17	0.65	0.65	0.65	0.65	3,569
2019-05-16	0.65	0.65	0.65	0.65	0
2019-05-15	0.65	0.65	0.65	0.65	0
2019-05-14	0.65	0.65	0.65	0.65	0
2019-05-13	0.65	0.65	0.65	0.65	196,918
2019-05-10	0.65	0.65	0.65	0.65	0
2019-05-09	0.65	0.65	0.65	0.65	0
2019-05-08	0.65	0.65	0.65	0.65	0
2019-05-07	0.65	0.65	0.65	0.65	0
2019-05-03	0.65	0.65	0.65	0.65	15,000
2019-05-02	0.65	0.65	0.65	0.65	113,547

Share	Price	Change
Kinovo Plc (KINO)	45.50	10.98%
Wishbone (WSBN)	1.40	9.38%
Renalytix Plc (RENX)	26.00	8.33%
Accsys Tech (AXS)	61.00	7.58%
Reabold Resources (RBD)	0.0725	7.41%

Share	Price	Change
Surface Transforms (SCE)	1.20	-57.89%
Cornish Metals. (CUSN)	11.125	-9.18%
Invinity Energy (IES)	24.00	-7.69%
Angus Energy (ANGS)	0.325	-7.14%
Corcel (CRCL)	0.425	-5.56%

Share	Price	Volume
Reabold Resources (RBD)	0.0725	5,488,316
Synergia Energy (SYN)	0.125	4,448,760
Cap-xx (CPX)	0.0865	2,307,303
Lloyds (LLOY)	52.08	1,109,776
Natwest (NWG)	304.30	999,042