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!

Phaos Technolog (POAS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.272 0.28 0.2696 0.282 55,272
9th Jul 2026 (Thu) 0.3138 0.314 0.27 0.284 111,857
8th Jul 2026 (Wed) 0.30 0.3119 0.281 0.2889 15,028
7th Jul 2026 (Tue) 0.2855 0.34 0.284 0.3201 98,012
6th Jul 2026 (Mon) 0.2828 0.2969 0.2659 0.2674 49,625
3rd Jul 2026 (Fri) 0.314 0.314 0.2874 0.2874 0
2nd Jul 2026 (Thu) 0.314 0.314 0.2809 0.2874 15,191
1st Jul 2026 (Wed) 0.275 0.311 0.275 0.314 54,901
30th Jun 2026 (Tue) 0.30 0.30 0.2661 0.279 50,889
29th Jun 2026 (Mon) 0.3012 0.31 0.28 0.28 25,600
26th Jun 2026 (Fri) 0.2808 0.34 0.28 0.3013 66,135
25th Jun 2026 (Thu) 0.287 0.29 0.271 0.273 24,285
24th Jun 2026 (Wed) 0.3326 0.3326 0.2853 0.287 10,434
23rd Jun 2026 (Tue) 0.3329 0.3329 0.3144 0.314 17,508
22nd Jun 2026 (Mon) 0.3103 0.3885 0.3103 0.351 22,404
19th Jun 2026 (Fri) 0.3337 0.3337 0.3224 0.3215 2,711
18th Jun 2026 (Thu) 0.3337 0.3337 0.3224 0.3215 2,711
17th Jun 2026 (Wed) 0.346 0.37 0.3302 0.342 32,134
16th Jun 2026 (Tue) 0.291 0.36 0.291 0.351 62,603
15th Jun 2026 (Mon) 0.2899 0.30 0.2868 0.304 5,972
12th Jun 2026 (Fri) 0.2867 0.2867 0.2701 0.2852 31,165
11th Jun 2026 (Thu) 0.3217 0.323 0.284 0.2918 39,261
10th Jun 2026 (Wed) 0.3219 0.3219 0.28 0.316 68,028
9th Jun 2026 (Tue) 0.3128 0.3233 0.30 0.311 41,764
8th Jun 2026 (Mon) 0.2812 0.2998 0.2713 0.309 52,316
5th Jun 2026 (Fri) 0.341 0.3421 0.2946 0.3026 34,919
4th Jun 2026 (Thu) 0.3525 0.375 0.35 0.3614 48,215
3rd Jun 2026 (Wed) 0.3383 0.43 0.29 0.351 129,474
2nd Jun 2026 (Tue) 0.2513 0.3382 0.2509 0.321 482,637
1st Jun 2026 (Mon) 0.5005 0.5005 0.2506 0.268 980,868
29th May 2026 (Fri) 2.63 2.66 0.431 0.5215 846,967
28th May 2026 (Thu) 2.60 2.675 2.58 2.67 426,882
27th May 2026 (Wed) 2.60 2.80 2.29 2.59 614,432
26th May 2026 (Tue) 2.67 2.68 2.59 2.60 188,466
25th May 2026 (Mon) 2.60 2.64 2.57 2.62 105,477
22nd May 2026 (Fri) 2.60 2.64 2.57 2.62 105,477
21st May 2026 (Thu) 2.575 2.62 2.56 2.60 206,664
20th May 2026 (Wed) 2.58 2.595 2.49 2.59 440,432
19th May 2026 (Tue) 2.46 2.56 2.46 2.54 101,514
18th May 2026 (Mon) 2.47 2.55 2.43 2.48 138,916
15th May 2026 (Fri) 2.48 2.59 2.48 2.55 389,782
14th May 2026 (Thu) 2.52 2.58 2.46 2.57 641,586
13th May 2026 (Wed) 2.36 2.41 2.30 2.41 929,095
12th May 2026 (Tue) 2.34 2.41 2.33 2.35 91,494
11th May 2026 (Mon) 2.325 2.44 2.30 2.34 53,900
FTSE 100 Latest
Value10,497.29
Change24.84