Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

P3 Health Partn (PIIIW.US) Share Price

Price $0.022 on 21-05-2026 at 17:50:04
Change $0.00 0%
Buy $0.0363
Sell $0.03
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 100.00 at $0.0358
Day's Volume: 277,153
Last Close: $0.0396
Open: $0.0335
ISIN: US7444131137
Day's Range $0.022 - $0.0536
52wk Range: $0.0033 - $0.247
Market Capitalisation: $N/A
VWAP: $0.045015
Shares in Issue: N/A

P3 Health Partn (PIIIW.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $0.0358 Automatic Execution
 12:46:33 - 21-May-26
Buy* 300 $0.0419 Automatic Execution
 12:25:18 - 21-May-26
Buy* 400 $0.0496 Automatic Execution
 12:24:35 - 21-May-26
Sell* 100 $0.0407 Automatic Execution
 12:24:01 - 21-May-26
Sell* 1,000 $0.0419 Automatic Execution
 12:18:44 - 21-May-26
Sell* 700 $0.0418 Automatic Execution
 12:16:06 - 21-May-26
Sell* 300 $0.0418 Automatic Execution
 12:16:06 - 21-May-26
Sell* 4,325 $0.043 Automatic Execution
 11:56:54 - 21-May-26
Sell* 2,500 $0.0428 Automatic Execution
 11:53:10 - 21-May-26
Sell* 2,000 $0.043 Automatic Execution
 11:53:10 - 21-May-26
See more P3 Health Partn trades

P3 Health Partn (PIIIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.0335 0.0393 0.0263 0.0396 142,749
19th May 2026 (Tue) 0.04 0.08 0.033 0.0344 1,144,051
18th May 2026 (Mon) 0.044 0.058 0.022 0.035 545,080
15th May 2026 (Fri) 0.0086 0.247 0.0086 0.072 2,971,826
14th May 2026 (Thu) 0.0042 0.0046 0.0042 0.0046 32,862
13th May 2026 (Wed) 0.0042 0.0045 0.0042 0.0045 2,000
12th May 2026 (Tue) 0.0052 0.0052 0.0045 0.0045 0
11th May 2026 (Mon) 0.0052 0.0052 0.0039 0.0039 300
8th May 2026 (Fri) 0.004 0.0052 0.004 0.0052 0
7th May 2026 (Thu) 0.004 0.004 0.004 0.005 299
6th May 2026 (Wed) 0.0038 0.005 0.0038 0.005 0
5th May 2026 (Tue) 0.0038 0.005 0.0038 0.005 500
4th May 2026 (Mon) 0.0038 0.005 0.0038 0.005 0
1st May 2026 (Fri) 0.0038 0.005 0.0038 0.005 0
30th Apr 2026 (Thu) 0.0038 0.0038 0.0038 0.0046 20,000
29th Apr 2026 (Wed) 0.0041 0.0054 0.0041 0.0054 0
28th Apr 2026 (Tue) 0.0041 0.0042 0.0041 0.0054 200
27th Apr 2026 (Mon) 0.0054 0.0054 0.0054 0.0054 0
24th Apr 2026 (Fri) 0.0054 0.0054 0.0054 0.0054 600
23rd Apr 2026 (Thu) 0.0044 0.0054 0.0044 0.0054 0
22nd Apr 2026 (Wed) 0.0044 0.005 0.0041 0.005 8,300
21st Apr 2026 (Tue) 0.0036 0.0054 0.0036 0.0054 1,600
See more P3 Health Partn price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered