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
10th Jul 2026 (Fri) 0.0138 0.0148 0.0135 0.0139 19,699
9th Jul 2026 (Thu) 0.0144 0.0144 0.0134 0.0122 700
8th Jul 2026 (Wed) 0.0138 0.0168 0.0138 0.0168 569
7th Jul 2026 (Tue) 0.0138 0.0138 0.0138 0.0172 106
6th Jul 2026 (Mon) 0.0152 0.0179 0.0145 0.0175 7,819
3rd Jul 2026 (Fri) 0.0175 0.0175 0.0152 0.0152 0
2nd Jul 2026 (Thu) 0.0175 0.0195 0.0152 0.0152 63,311
1st Jul 2026 (Wed) 0.0188 0.0298 0.0129 0.0168 590,804
30th Jun 2026 (Tue) 0.013 0.013 0.0088 0.0102 21,035
29th Jun 2026 (Mon) 0.0117 0.015 0.0117 0.015 3
26th Jun 2026 (Fri) 0.0117 0.026 0.0117 0.0149 49,800
25th Jun 2026 (Thu) 0.0137 0.014 0.0117 0.014 19,980
24th Jun 2026 (Wed) 0.0141 0.0141 0.0141 0.0116 4,381
23rd Jun 2026 (Tue) 0.0143 0.0143 0.0143 0.0142 5,302
22nd Jun 2026 (Mon) 0.0154 0.0154 0.0154 0.0144 7
19th Jun 2026 (Fri) 0.0116 0.0123 0.0116 0.014 3,512
18th Jun 2026 (Thu) 0.0116 0.0123 0.0116 0.014 3,512
17th Jun 2026 (Wed) 0.0131 0.0138 0.0131 0.0143 6,700
16th Jun 2026 (Tue) 0.0148 0.0148 0.0107 0.0138 12,755
15th Jun 2026 (Mon) 0.0122 0.0166 0.0122 0.0148 127
12th Jun 2026 (Fri) 0.0128 0.0168 0.0128 0.0168 198
11th Jun 2026 (Thu) 0.0152 0.0152 0.0152 0.0168 2,950
10th Jun 2026 (Wed) 0.0129 0.028 0.011 0.014 114,559
9th Jun 2026 (Tue) 0.0141 0.0141 0.0109 0.0129 32,089
8th Jun 2026 (Mon) 0.0153 0.02 0.0138 0.0164 50,957
5th Jun 2026 (Fri) 0.0176 0.0177 0.0145 0.017 1,720
4th Jun 2026 (Thu) 0.016 0.018 0.0155 0.0176 1,063
3rd Jun 2026 (Wed) 0.0178 0.0234 0.0178 0.0189 67,233
2nd Jun 2026 (Tue) 0.015 0.015 0.0131 0.015 29,607
1st Jun 2026 (Mon) 0.0175 0.0175 0.0132 0.0133 98,870
29th May 2026 (Fri) 0.025 0.028 0.0154 0.0149 974,704
28th May 2026 (Thu) 0.0205 0.0248 0.0205 0.0243 49,583
27th May 2026 (Wed) 0.0259 0.0259 0.02 0.0247 106,452
26th May 2026 (Tue) 0.0256 0.0283 0.0202 0.0217 95,504
25th May 2026 (Mon) 0.0318 0.0367 0.0233 0.0268 78,871
22nd May 2026 (Fri) 0.0318 0.0367 0.0233 0.0268 78,871
21st May 2026 (Thu) 0.0335 0.0536 0.022 0.0385 468,585
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
FTSE 100 Latest
Value10,497.29
Change24.84