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
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
20th Apr 2026 (Mon) 0.0036 0.0054 0.0036 0.0054 0
17th Apr 2026 (Fri) 0.0036 0.0054 0.0036 0.0054 0
16th Apr 2026 (Thu) 0.0036 0.0036 0.0036 0.0044 133
15th Apr 2026 (Wed) 0.0047 0.0054 0.0047 0.0054 105
14th Apr 2026 (Tue) 0.0047 0.0053 0.0047 0.0054 10,200
13th Apr 2026 (Mon) 0.004 0.0055 0.0033 0.0044 24,000
10th Apr 2026 (Fri) 0.0055 0.0055 0.0053 0.0053 0
9th Apr 2026 (Thu) 0.0055 0.0055 0.0055 0.0055 0
8th Apr 2026 (Wed) 0.0055 0.0055 0.0055 0.0055 16,484
7th Apr 2026 (Tue) 0.0042 0.0042 0.0042 0.0042 1,427
6th Apr 2026 (Mon) 0.0055 0.0055 0.0055 0.0055 0
3rd Apr 2026 (Fri) 0.0055 0.0055 0.0055 0.0055 100
2nd Apr 2026 (Thu) 0.0055 0.0055 0.0055 0.0055 100
1st Apr 2026 (Wed) 0.0059 0.0059 0.0059 0.0059 0
31st Mar 2026 (Tue) 0.0059 0.0059 0.0059 0.0059 0
30th Mar 2026 (Mon) 0.0059 0.0059 0.0059 0.0059 0
27th Mar 2026 (Fri) 0.005 0.0059 0.005 0.0059 43
26th Mar 2026 (Thu) 0.005 0.0059 0.005 0.0059 0
25th Mar 2026 (Wed) 0.005 0.005 0.005 0.0059 0
24th Mar 2026 (Tue) 0.0061 0.0061 0.0061 0.0061 0
23rd Mar 2026 (Mon) 0.0061 0.0061 0.0061 0.0061 1
FTSE 100 Latest
Value10,443.47
Change11.13