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!

Pintec Technolo (PT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.90 1.02 0.89 0.939 4,024
17th Jul 2025 (Thu) 1.03 1.03 0.895 0.88 6,128
16th Jul 2025 (Wed) 1.05 1.05 1.05 1.05 150
15th Jul 2025 (Tue) 1.06 1.06 1.06 1.04 356
14th Jul 2025 (Mon) 1.05 1.05 1.03 1.04 17,555
11th Jul 2025 (Fri) 1.01 1.05 1.01 1.05 0
10th Jul 2025 (Thu) 1.01 1.05 1.01 1.05 458
9th Jul 2025 (Wed) 1.00 1.00 1.00 1.01 289
8th Jul 2025 (Tue) 1.00 1.00 0.97 0.97 777
7th Jul 2025 (Mon) 0.967 1.02 0.967 1.02 8,400
4th Jul 2025 (Fri) 0.915 0.9998 0.915 0.9989 2,031
3rd Jul 2025 (Thu) 0.915 0.9998 0.915 0.9989 2,031
2nd Jul 2025 (Wed) 0.92 0.92 0.9025 0.9212 1,051
1st Jul 2025 (Tue) 0.93 0.93 0.90 0.9155 300
30th Jun 2025 (Mon) 0.90 0.90 0.89 0.9004 573
27th Jun 2025 (Fri) 0.93 0.9434 0.93 0.9434 0
26th Jun 2025 (Thu) 0.93 0.93 0.90 0.90 352
25th Jun 2025 (Wed) 0.93 0.93 0.93 0.93 1,289
24th Jun 2025 (Tue) 0.94 0.94 0.8415 0.88 5,192
23rd Jun 2025 (Mon) 0.8845 0.913 0.8505 0.9202 1,180
20th Jun 2025 (Fri) 0.915 0.915 0.89 0.89 100
19th Jun 2025 (Thu) 0.915 0.915 0.915 0.915 628
18th Jun 2025 (Wed) 0.915 0.915 0.915 0.915 628
17th Jun 2025 (Tue) 0.8923 0.90 0.8625 0.90 6,832
16th Jun 2025 (Mon) 0.896 0.896 0.896 0.896 5,600
13th Jun 2025 (Fri) 0.88 0.89 0.88 0.89 0
12th Jun 2025 (Thu) 0.88 0.881 0.88 0.89 289
11th Jun 2025 (Wed) 0.8853 0.9101 0.88 0.90 2,815
10th Jun 2025 (Tue) 0.933 0.946 0.911 0.9103 2,272
9th Jun 2025 (Mon) 0.9141 0.9141 0.911 0.911 364
6th Jun 2025 (Fri) 0.9285 0.9285 0.9285 0.9205 130
5th Jun 2025 (Thu) 0.92 0.9207 0.92 0.9201 507
4th Jun 2025 (Wed) 0.91 0.91 0.91 0.91 638
3rd Jun 2025 (Tue) 0.9229 0.9469 0.9229 0.9469 0
2nd Jun 2025 (Mon) 0.9229 0.9229 0.8944 0.97 2,222
30th May 2025 (Fri) 0.95 0.95 0.8813 0.9135 7,359
29th May 2025 (Thu) 0.99 0.99 0.99 0.98 130
28th May 2025 (Wed) 1.01 1.01 1.01 1.01 0
27th May 2025 (Tue) 0.9509 0.9509 0.945 0.945 1,535
26th May 2025 (Mon) 0.9628 0.9628 0.9628 0.9628 0
24th May 2025 (Sat) 0.973 0.973 0.9628 0.9628 20
23rd May 2025 (Fri) 0.973 0.973 0.973 0.973 20
22nd May 2025 (Thu) 0.99 0.99 0.99 0.957 515
21st May 2025 (Wed) 0.95 0.95 0.95 0.95 110
FTSE 100 Latest
Value8,992.12
Change19.48