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
18th Jul 2025 (Fri) 0.0085 0.0101 0.008 0.0101 122
17th Jul 2025 (Thu) 0.0084 0.0106 0.0084 0.0106 1,001
16th Jul 2025 (Wed) 0.0084 0.0084 0.0083 0.0094 2,346
15th Jul 2025 (Tue) 0.0085 0.0085 0.0085 0.01 1
14th Jul 2025 (Mon) 0.0083 0.0083 0.0083 0.0083 3,150
11th Jul 2025 (Fri) 0.0083 0.0113 0.0083 0.0113 0
10th Jul 2025 (Thu) 0.0083 0.0113 0.0083 0.0113 0
9th Jul 2025 (Wed) 0.0083 0.0111 0.0083 0.0111 641
8th Jul 2025 (Tue) 0.0111 0.0112 0.0111 0.0112 0
7th Jul 2025 (Mon) 0.0111 0.0112 0.0111 0.0112 6,001
4th Jul 2025 (Fri) 0.0085 0.0085 0.0085 0.0119 401
3rd Jul 2025 (Thu) 0.0085 0.0085 0.0085 0.0119 401
2nd Jul 2025 (Wed) 0.0101 0.0115 0.0101 0.0114 9,501
1st Jul 2025 (Tue) 0.0118 0.0118 0.011 0.0118 7,519
30th Jun 2025 (Mon) 0.0093 0.0112 0.0093 0.0112 0
27th Jun 2025 (Fri) 0.0093 0.0106 0.0093 0.0106 0
26th Jun 2025 (Thu) 0.0093 0.011 0.0091 0.0109 18,901
25th Jun 2025 (Wed) 0.0091 0.0091 0.0091 0.0091 2,384
24th Jun 2025 (Tue) 0.0092 0.0092 0.0087 0.0091 13,300
23rd Jun 2025 (Mon) 0.0095 0.0095 0.0095 0.0094 5,100
20th Jun 2025 (Fri) 0.0078 0.0078 0.0078 0.0096 18,049
19th Jun 2025 (Thu) 0.0075 0.0088 0.0075 0.0088 100
18th Jun 2025 (Wed) 0.0075 0.0088 0.0075 0.0088 100
17th Jun 2025 (Tue) 0.0075 0.0096 0.0075 0.0089 15,462
16th Jun 2025 (Mon) 0.0083 0.0083 0.0083 0.0085 100
13th Jun 2025 (Fri) 0.0079 0.0086 0.0079 0.0087 1,652
12th Jun 2025 (Thu) 0.0088 0.0088 0.0088 0.0088 10,801
11th Jun 2025 (Wed) 0.0088 0.0088 0.0088 0.0088 1,935
10th Jun 2025 (Tue) 0.0095 0.0097 0.0095 0.009 1,901
9th Jun 2025 (Mon) 0.009 0.0101 0.009 0.0101 2,222
6th Jun 2025 (Fri) 0.0082 0.0082 0.0082 0.0103 401
5th Jun 2025 (Thu) 0.0085 0.0102 0.0085 0.0105 31,323
4th Jun 2025 (Wed) 0.0088 0.0088 0.008 0.0109 3,113
3rd Jun 2025 (Tue) 0.0118 0.0118 0.0118 0.0117 101
2nd Jun 2025 (Mon) 0.0101 0.012 0.0101 0.012 1
30th May 2025 (Fri) 0.0101 0.0101 0.0101 0.0102 3,334
29th May 2025 (Thu) 0.0099 0.0099 0.0099 0.0123 2,741
28th May 2025 (Wed) 0.0092 0.0092 0.0092 0.0092 0
27th May 2025 (Tue) 0.0093 0.0093 0.0093 0.0093 0
26th May 2025 (Mon) 0.0093 0.0093 0.0093 0.0093 0
23rd May 2025 (Fri) 0.0093 0.0093 0.0093 0.0093 9,748
22nd May 2025 (Thu) 0.0099 0.0099 0.0099 0.0099 2,348
21st May 2025 (Wed) 0.0114 0.0114 0.0114 0.0114 14,838
20th May 2025 (Tue) 0.0092 0.0092 0.0092 0.0092 0
FTSE 100 Latest
Value8,992.12
Change19.48