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
28th Sep 2026 (Mon) 0.1625 0.17 0.1625 0.166 3,369
25th Sep 2026 (Fri) 0.161 0.17 0.161 0.168 1,340
24th Sep 2026 (Thu) 0.1657 0.1657 0.1657 0.168 410
23rd Sep 2026 (Wed) 0.164 0.164 0.164 0.167 256
22nd Sep 2026 (Tue) 0.162 0.17 0.16 0.17 2,621
21st Sep 2026 (Mon) 0.1646 0.1658 0.1646 0.169 1,266
18th Sep 2026 (Fri) 0.1633 0.1633 0.158 0.164 17,851
17th Sep 2026 (Thu) 0.1626 0.1626 0.1626 0.1649 100
16th Sep 2026 (Wed) 0.163 0.1645 0.1618 0.166 12,465
15th Sep 2026 (Tue) 0.168 0.168 0.166 0.1642 16,546
14th Sep 2026 (Mon) 0.1719 0.1719 0.1719 0.1755 122
11th Sep 2026 (Fri) 0.169 0.1713 0.1685 0.1719 3,227
10th Sep 2026 (Thu) 0.168 0.17 0.168 0.169 6,042
9th Sep 2026 (Wed) 0.168 0.175 0.1679 0.173 9,991
8th Sep 2026 (Tue) 0.162 0.169 0.1597 0.166 29,908
7th Sep 2026 (Mon) 0.167 0.167 0.1646 0.1646 106,111
4th Sep 2026 (Fri) 0.167 0.167 0.1646 0.1646 106,111
3rd Sep 2026 (Thu) 0.167 0.1684 0.1645 0.167 7,485
2nd Sep 2026 (Wed) 0.1591 0.1667 0.157 0.1645 4,550
1st Sep 2026 (Tue) 0.1705 0.1705 0.16 0.1632 10,551
31st Aug 2026 (Mon) 0.1655 0.171 0.1654 0.171 7,085
28th Aug 2026 (Fri) 0.1786 0.18 0.165 0.1651 12,244
27th Aug 2026 (Thu) 0.166 0.1703 0.166 0.1659 462
26th Aug 2026 (Wed) 0.174 0.174 0.169 0.1724 1,067
25th Aug 2026 (Tue) 0.17 0.178 0.17 0.1706 10,367
24th Aug 2026 (Mon) 0.16 0.1665 0.16 0.166 2,894
21st Aug 2026 (Fri) 0.1608 0.167 0.159 0.1613 9,271
20th Aug 2026 (Thu) 0.1613 0.1627 0.1613 0.1604 2,813
19th Aug 2026 (Wed) 0.1638 0.1656 0.1638 0.1639 4,277
18th Aug 2026 (Tue) 0.17 0.1741 0.1601 0.1691 15,222
17th Aug 2026 (Mon) 0.1586 0.1593 0.1579 0.165 3,674
14th Aug 2026 (Fri) 0.158 0.165 0.1561 0.166 22,447
13th Aug 2026 (Thu) 0.187 0.187 0.15 0.16 41,977
12th Aug 2026 (Wed) 0.1901 0.1901 0.1819 0.181 30,291
11th Aug 2026 (Tue) 0.1961 0.199 0.1911 0.1983 115,757
10th Aug 2026 (Mon) 0.181 0.1919 0.181 0.1801 13,809
7th Aug 2026 (Fri) 0.1866 0.1866 0.18 0.1851 15,019
6th Aug 2026 (Thu) 0.1905 0.1962 0.1819 0.1872 5,646
5th Aug 2026 (Wed) 0.1912 0.1976 0.186 0.1872 12,148
4th Aug 2026 (Tue) 0.1952 0.216 0.1914 0.197 56,343
3rd Aug 2026 (Mon) 0.19 0.1926 0.1893 0.186 2,554
31st Jul 2026 (Fri) 0.18 0.1929 0.1773 0.19 17,312
30th Jul 2026 (Thu) 0.191 0.1985 0.1766 0.183 22,597
29th Jul 2026 (Wed) 0.2201 0.2201 0.18 0.1925 40,764
FTSE 100 Latest
Value10,684.88
Change-10.37