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!

Ps Internationa (PSIG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.5101 0.5232 0.4985 0.5122 6,409
18th Sep 2025 (Thu) 0.497 0.5065 0.4808 0.5125 4,248
17th Sep 2025 (Wed) 0.52 0.52 0.52 0.52 363
16th Sep 2025 (Tue) 0.5104 0.519 0.5012 0.525 9,485
15th Sep 2025 (Mon) 0.5031 0.5498 0.496 0.5128 16,728
12th Sep 2025 (Fri) 0.4871 0.50 0.4851 0.4901 2,761
11th Sep 2025 (Thu) 0.485 0.485 0.485 0.496 1,500
10th Sep 2025 (Wed) 0.48 0.509 0.48 0.4973 2,686
9th Sep 2025 (Tue) 0.4561 0.509 0.4547 0.4954 118,045
8th Sep 2025 (Mon) 0.426 0.473 0.4226 0.473 682
5th Sep 2025 (Fri) 0.4491 0.4596 0.4491 0.46 388
4th Sep 2025 (Thu) 0.4318 0.46 0.363 0.45 29,225
3rd Sep 2025 (Wed) 0.4475 0.46 0.434 0.45 2,071
2nd Sep 2025 (Tue) 0.4475 0.4475 0.4475 0.4289 132
1st Sep 2025 (Mon) 0.391 0.4573 0.3731 0.4567 11,559
29th Aug 2025 (Fri) 0.391 0.4573 0.3731 0.4567 11,559
28th Aug 2025 (Thu) 0.4704 0.471 0.4234 0.421 5,085
27th Aug 2025 (Wed) 0.4633 0.5001 0.4501 0.491 88,583
26th Aug 2025 (Tue) 0.405 0.481 0.40 0.4894 14,552
25th Aug 2025 (Mon) 0.402 0.402 0.399 0.405 900
22nd Aug 2025 (Fri) 0.41 0.41 0.402 0.40 2,070
21st Aug 2025 (Thu) 0.384 0.399 0.384 0.3712 700
20th Aug 2025 (Wed) 0.3589 0.40 0.3501 0.395 24,784
19th Aug 2025 (Tue) 0.413 0.52 0.3383 0.3891 711,159
18th Aug 2025 (Mon) 0.3625 0.388 0.3564 0.3973 4,339
15th Aug 2025 (Fri) 0.3532 0.38 0.3532 0.38 100
14th Aug 2025 (Thu) 0.3532 0.3532 0.3532 0.38 511
13th Aug 2025 (Wed) 0.345 0.378 0.345 0.376 6,999
12th Aug 2025 (Tue) 0.367 0.367 0.3354 0.3354 1,800
11th Aug 2025 (Mon) 0.3476 0.3476 0.3288 0.3342 207
8th Aug 2025 (Fri) 0.3398 0.3398 0.3398 0.335 776
7th Aug 2025 (Thu) 0.33 0.33 0.3123 0.323 1,804
6th Aug 2025 (Wed) 0.327 0.3427 0.31 0.33 919
5th Aug 2025 (Tue) 0.3348 0.34 0.3261 0.3379 2,164
4th Aug 2025 (Mon) 0.333 0.333 0.3246 0.32 500
1st Aug 2025 (Fri) 0.325 0.3319 0.2931 0.341 13,209
31st Jul 2025 (Thu) 0.3349 0.3349 0.3144 0.3389 5,599
30th Jul 2025 (Wed) 0.3579 0.369 0.3541 0.3504 8,882
29th Jul 2025 (Tue) 0.3601 0.3601 0.3537 0.359 835
28th Jul 2025 (Mon) 0.3602 0.3644 0.3602 0.369 557
25th Jul 2025 (Fri) 0.3525 0.355 0.3204 0.3564 21,879
24th Jul 2025 (Thu) 0.358 0.3615 0.3456 0.3629 543
23rd Jul 2025 (Wed) 0.362 0.39 0.362 0.3752 2,077
22nd Jul 2025 (Tue) 0.3703 0.3703 0.36 0.36 1,235
FTSE 100 Latest
Value9,216.67
Change-11.44