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!

PTN.US (PTN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 25.40 27.60 24.44 27.25 3,775
11th Dec 2025 (Thu) 26.00 29.80 23.165 24.67 8,308
10th Dec 2025 (Wed) 26.01 28.61 26.01 25.62 1,752
9th Dec 2025 (Tue) 23.00 28.00 23.00 27.50 6,344
8th Dec 2025 (Mon) 23.00 23.00 21.15 21.38 1,715
5th Dec 2025 (Fri) 21.50 22.85 21.06 23.00 4,644
4th Dec 2025 (Thu) 17.50 22.70 17.41 21.99 8,704
3rd Dec 2025 (Wed) 18.81 19.31 17.00 17.10 2,689
2nd Dec 2025 (Tue) 19.35 20.00 19.22 19.63 2,280
1st Dec 2025 (Mon) 19.08 19.80 18.98 19.97 3,352
28th Nov 2025 (Fri) 17.74 18.79 17.74 19.54 3,051
27th Nov 2025 (Thu) 18.00 18.93 16.65 16.98 2,875
26th Nov 2025 (Wed) 18.00 18.93 16.65 16.98 7,750
25th Nov 2025 (Tue) 19.36 19.36 18.23 18.60 4,343
24th Nov 2025 (Mon) 22.00 22.61 17.00 20.00 11,709
21st Nov 2025 (Fri) 14.21 24.30 13.55 22.82 9,369
20th Nov 2025 (Thu) 13.13 13.80 13.13 13.80 0
19th Nov 2025 (Wed) 13.13 13.90 12.60 13.80 641
18th Nov 2025 (Tue) 12.18 13.89 12.00 13.555 1,850
17th Nov 2025 (Mon) 11.33 13.42 10.95 12.73 2,413
14th Nov 2025 (Fri) 9.25 10.50 9.25 10.80 3,642
13th Nov 2025 (Thu) 10.41 10.81 10.40 10.80 936
12th Nov 2025 (Wed) 7.25 11.99 7.25 11.04 8,052
11th Nov 2025 (Tue) 0.095 0.095 0.0941 0.0941 0
10th Nov 2025 (Mon) 0.095 0.095 0.0941 0.0941 0
7th Nov 2025 (Fri) 0.095 0.095 0.0941 0.0941 0
6th Nov 2025 (Thu) 0.095 0.095 0.0941 0.0941 0
5th Nov 2025 (Wed) 0.095 0.095 0.0941 0.0941 0
4th Nov 2025 (Tue) 0.095 0.095 0.0941 0.0941 0
3rd Nov 2025 (Mon) 0.095 0.095 0.0941 0.0941 0
31st Oct 2025 (Fri) 0.095 0.095 0.0941 0.0941 0
30th Oct 2025 (Thu) 0.095 0.095 0.0941 0.0941 0
29th Oct 2025 (Wed) 0.095 0.095 0.0941 0.0941 0
28th Oct 2025 (Tue) 0.095 0.095 0.0941 0.0941 0
24th Oct 2025 (Fri) 0.095 0.095 0.0941 0.0941 0
23rd Oct 2025 (Thu) 0.095 0.095 0.0941 0.0941 0
22nd Oct 2025 (Wed) 0.095 0.095 0.0941 0.0941 0
21st Oct 2025 (Tue) 0.095 0.095 0.0941 0.0941 0
20th Oct 2025 (Mon) 0.095 0.095 0.0941 0.0941 0
17th Oct 2025 (Fri) 0.095 0.095 0.0941 0.0941 0
16th Oct 2025 (Thu) 0.095 0.095 0.0941 0.0941 0
15th Oct 2025 (Wed) 0.095 0.095 0.0941 0.0941 0
14th Oct 2025 (Tue) 0.095 0.095 0.0941 0.0941 0
FTSE 100 Latest
Value9,649.03
Change-54.13