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 History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.009 0.0095 0.009 0.0098 1,700
18th Sep 2025 (Thu) 0.01 0.01 0.0099 0.0099 510
17th Sep 2025 (Wed) 0.009 0.009 0.0086 0.0109 9,382
16th Sep 2025 (Tue) 0.0092 0.0112 0.0092 0.0112 0
15th Sep 2025 (Mon) 0.0092 0.0092 0.0088 0.0088 19,770
12th Sep 2025 (Fri) 0.012 0.012 0.0117 0.0117 0
11th Sep 2025 (Thu) 0.012 0.012 0.012 0.0124 0
10th Sep 2025 (Wed) 0.0095 0.0096 0.0088 0.0092 4,097
9th Sep 2025 (Tue) 0.0104 0.0114 0.0096 0.0114 900
8th Sep 2025 (Mon) 0.0101 0.0105 0.0101 0.0105 0
5th Sep 2025 (Fri) 0.0101 0.0117 0.0101 0.0117 0
4th Sep 2025 (Thu) 0.0101 0.0117 0.0101 0.0117 0
3rd Sep 2025 (Wed) 0.0101 0.0117 0.0101 0.0117 0
2nd Sep 2025 (Tue) 0.0101 0.0101 0.0101 0.0101 100
1st Sep 2025 (Mon) 0.0099 0.0127 0.0099 0.0127 0
29th Aug 2025 (Fri) 0.0099 0.0127 0.0099 0.0127 0
28th Aug 2025 (Thu) 0.0099 0.0128 0.009 0.0127 3,312
27th Aug 2025 (Wed) 0.0093 0.0101 0.0093 0.0101 0
26th Aug 2025 (Tue) 0.0093 0.0093 0.0083 0.0101 803
25th Aug 2025 (Mon) 0.0115 0.0115 0.0101 0.0101 0
22nd Aug 2025 (Fri) 0.0115 0.0115 0.0112 0.0112 100
21st Aug 2025 (Thu) 0.0115 0.0115 0.0112 0.0112 0
20th Aug 2025 (Wed) 0.0115 0.0115 0.0095 0.0114 1,100
19th Aug 2025 (Tue) 0.0117 0.0117 0.0115 0.0115 6,651
18th Aug 2025 (Mon) 0.0117 0.0117 0.0101 0.0098 11,654
15th Aug 2025 (Fri) 0.011 0.011 0.011 0.0106 100
14th Aug 2025 (Thu) 0.0101 0.0104 0.0101 0.0104 5,800
13th Aug 2025 (Wed) 0.0101 0.0105 0.0101 0.0104 3,753
12th Aug 2025 (Tue) 0.011 0.011 0.01 0.01 0
11th Aug 2025 (Mon) 0.011 0.011 0.01 0.01 0
8th Aug 2025 (Fri) 0.011 0.011 0.011 0.011 0
7th Aug 2025 (Thu) 0.011 0.011 0.011 0.011 100
6th Aug 2025 (Wed) 0.01 0.01 0.01 0.01 500
5th Aug 2025 (Tue) 0.0095 0.0095 0.0095 0.01 100
4th Aug 2025 (Mon) 0.012 0.012 0.0096 0.0109 1,181
1st Aug 2025 (Fri) 0.012 0.012 0.012 0.0106 2,955
31st Jul 2025 (Thu) 0.0107 0.0116 0.0107 0.0116 9,548
30th Jul 2025 (Wed) 0.01 0.0107 0.0084 0.0108 9,800
29th Jul 2025 (Tue) 0.0101 0.0101 0.01 0.01 3,501
28th Jul 2025 (Mon) 0.0103 0.0103 0.0083 0.0101 11,405
25th Jul 2025 (Fri) 0.0091 0.0119 0.0072 0.0103 17,398
24th Jul 2025 (Thu) 0.0092 0.0118 0.0092 0.0117 10,136
23rd Jul 2025 (Wed) 0.0094 0.0094 0.0094 0.0094 1
22nd Jul 2025 (Tue) 0.0094 0.0094 0.0094 0.0094 2,935
FTSE 100 Latest
Value9,216.67
Change-11.44