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
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
8th May 2026 (Fri) 2.25 2.40 2.25 2.39 120,338
7th May 2026 (Thu) 2.32 2.35 2.26 2.33 368,883
6th May 2026 (Wed) 2.32 2.45 2.28 2.36 1,465,618
5th May 2026 (Tue) 2.29 2.33 2.23 2.29 2,271
4th May 2026 (Mon) 2.32 2.35 2.24 2.29 124,599
1st May 2026 (Fri) 2.28 2.34 2.28 2.32 2,994
30th Apr 2026 (Thu) 2.25 2.31 2.20 2.34 53,729
29th Apr 2026 (Wed) 2.10 2.25 2.075 2.22 60,268
28th Apr 2026 (Tue) 1.96 2.15 1.93 2.14 47,023
27th Apr 2026 (Mon) 1.86 2.00 1.81 1.96 9,304
24th Apr 2026 (Fri) 1.92 1.94 1.88 1.895 10,954
23rd Apr 2026 (Thu) 2.10 2.14 1.80 1.903 26,827
22nd Apr 2026 (Wed) 2.06 2.15 2.02 2.13 14,161
21st Apr 2026 (Tue) 1.87 2.16 1.87 2.18 98,372
20th Apr 2026 (Mon) 1.82 1.98 1.82 1.95 31,093
17th Apr 2026 (Fri) 1.80 1.85 1.75 1.81 7,990
16th Apr 2026 (Thu) 1.80 1.81 1.79 1.80 1,651
15th Apr 2026 (Wed) 1.915 1.915 1.81 1.83 15,460
14th Apr 2026 (Tue) 1.90 1.97 1.90 1.95 10,224
13th Apr 2026 (Mon) 1.93 1.98 1.86 1.86 6,674
10th Apr 2026 (Fri) 1.87 1.90 1.87 1.90 426
9th Apr 2026 (Thu) 1.89 1.925 1.88 1.92 4,634
8th Apr 2026 (Wed) 1.93 2.05 1.91 1.94 57,726
7th Apr 2026 (Tue) 1.99 2.00 1.97 1.96 1,412
6th Apr 2026 (Mon) 2.02 2.12 2.02 2.05 18,321
3rd Apr 2026 (Fri) 2.05 2.15 1.96 2.04 76,606
2nd Apr 2026 (Thu) 2.05 2.15 1.96 2.04 76,606
1st Apr 2026 (Wed) 1.68 2.13 1.68 2.05 78,613
31st Mar 2026 (Tue) 1.59 1.625 1.59 1.61 6,500
30th Mar 2026 (Mon) 1.66 1.78 1.59 1.59 28,520
27th Mar 2026 (Fri) 1.56 1.60 1.50 1.60 20,405
26th Mar 2026 (Thu) 1.52 1.62 1.52 1.55 19,188
25th Mar 2026 (Wed) 1.515 1.58 1.515 1.53 6,085
24th Mar 2026 (Tue) 1.57 1.57 1.55 1.57 810
23rd Mar 2026 (Mon) 1.46 1.60 1.40 1.58 3,212
FTSE 100 Latest
Value10,443.47
Change11.13