PCI-PAL (PCIP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PCI-PAL

Date Open High Low Close* Volume
03/04/2025 45.50p 45.75p 45.06p 45.50p 13971
02/04/2025 47.50p 47.50p 45.20p 45.50p 48159
01/04/2025 47.50p 47.74p 47.03p 47.50p 36500
31/03/2025 48.00p 48.80p 47.10p 47.50p 31868
28/03/2025 47.50p 48.20p 47.20p 48.00p 175250
27/03/2025 48.50p 48.60p 47.05p 47.50p 17120
26/03/2025 48.50p 48.64p 48.00p 48.50p 39050
25/03/2025 48.50p 48.50p 48.00p 48.50p 27088
24/03/2025 49.50p 49.50p 48.50p 48.50p 44944
21/03/2025 50.00p 50.00p 49.00p 49.50p 53328
20/03/2025 52.50p 52.50p 48.25p 50.00p 340017
19/03/2025 53.50p 53.50p 52.00p 52.50p 46275
18/03/2025 54.00p 54.00p 53.12p 53.50p 10957
17/03/2025 54.00p 54.00p 53.50p 54.00p 0
14/03/2025 54.00p 54.00p 53.24p 54.00p 3000
13/03/2025 54.00p 54.40p 53.00p 54.00p 22261
12/03/2025 54.00p 54.50p 53.21p 54.00p 27286
11/03/2025 53.50p 54.00p 53.00p 54.00p 72500
10/03/2025 56.50p 56.50p 53.00p 53.50p 69849
07/03/2025 56.00p 56.00p 55.00p 55.50p 59671
06/03/2025 57.00p 57.10p 55.70p 56.00p 205718
05/03/2025 58.00p 58.25p 56.00p 57.00p 125469
04/03/2025 62.50p 63.00p 56.25p 58.00p 304118
03/03/2025 63.00p 63.25p 59.00p 60.00p 97657
28/02/2025 63.00p 63.58p 62.10p 63.00p 15750
27/02/2025 63.00p 64.00p 62.40p 63.00p 79460
26/02/2025 63.00p 63.00p 62.30p 63.00p 1000
25/02/2025 64.50p 64.50p 62.32p 63.00p 24803
24/02/2025 65.00p 65.00p 64.00p 64.50p 9749
21/02/2025 65.00p 65.00p 65.00p 65.00p 2371
20/02/2025 66.00p 66.00p 65.00p 65.00p 15000
19/02/2025 68.00p 68.25p 65.10p 66.00p 39800
18/02/2025 68.50p 69.00p 67.00p 68.00p 22081
17/02/2025 68.50p 68.89p 67.00p 68.50p 248
14/02/2025 68.50p 68.50p 68.50p 68.50p 0
13/02/2025 68.50p 68.50p 67.63p 68.50p 2000
12/02/2025 69.50p 69.50p 68.00p 68.50p 22565
11/02/2025 69.50p 69.50p 68.00p 69.50p 14017
10/02/2025 70.00p 70.89p 69.16p 69.50p 2002
07/02/2025 70.00p 70.00p 69.00p 70.00p 6350
06/02/2025 71.00p 71.00p 70.00p 70.00p 15958
05/02/2025 71.50p 71.70p 71.00p 71.00p 23811
04/02/2025 71.50p 71.50p 71.00p 71.50p 33
03/02/2025 72.00p 72.14p 71.16p 71.50p 28018
31/01/2025 71.50p 72.30p 71.50p 72.00p 4300
30/01/2025 71.50p 71.97p 71.17p 71.50p 113001
29/01/2025 71.50p 71.50p 71.15p 71.50p 50000
28/01/2025 71.50p 71.75p 71.13p 71.50p 61038
27/01/2025 71.00p 72.88p 70.22p 71.50p 235340
24/01/2025 70.50p 71.19p 69.36p 70.50p 91732
23/01/2025 70.50p 71.17p 69.36p 70.50p 2123
22/01/2025 70.00p 71.52p 69.15p 70.50p 23915
21/01/2025 70.00p 70.00p 69.70p 70.00p 41350
20/01/2025 69.50p 70.46p 69.10p 70.00p 16047
17/01/2025 71.00p 71.00p 69.00p 69.50p 31476
16/01/2025 71.00p 71.54p 70.28p 71.00p 31967
15/01/2025 70.50p 71.48p 69.22p 71.00p 179017
14/01/2025 72.00p 72.62p 69.00p 70.50p 135261
13/01/2025 71.50p 72.67p 71.22p 72.00p 84518
10/01/2025 69.00p 73.40p 69.00p 71.50p 105754
09/01/2025 69.00p 69.89p 68.46p 69.00p 50194
08/01/2025 68.00p 69.76p 67.67p 69.00p 158040
07/01/2025 67.50p 68.00p 67.06p 68.00p 165897
06/01/2025 66.00p 67.75p 65.20p 67.00p 162046
03/01/2025 63.50p 67.80p 63.50p 66.00p 138369
02/01/2025 62.00p 65.00p 62.00p 63.50p 131442
31/12/2024 62.00p 62.33p 62.00p 62.00p 0
30/12/2024 62.00p 62.00p 61.28p 62.00p 140000
27/12/2024 62.00p 62.62p 61.24p 62.00p 133436
24/12/2024 62.00p 62.00p 61.05p 62.00p 93031
23/12/2024 61.50p 62.00p 61.10p 62.00p 20000
20/12/2024 62.50p 62.50p 62.00p 62.00p 20000
19/12/2024 62.50p 62.50p 62.00p 62.50p 28794
18/12/2024 62.50p 62.75p 62.00p 62.50p 62571
17/12/2024 62.50p 62.61p 62.00p 62.50p 99043
16/12/2024 63.00p 63.00p 61.50p 62.50p 68725
13/12/2024 63.50p 63.50p 62.00p 63.00p 93973
12/12/2024 63.50p 63.50p 63.40p 63.50p 38547
11/12/2024 64.00p 64.85p 63.00p 63.50p 78392
10/12/2024 63.00p 63.88p 62.55p 63.00p 36618
09/12/2024 62.00p 63.84p 61.90p 63.00p 253812
06/12/2024 62.50p 62.84p 61.00p 62.00p 34039
05/12/2024 62.50p 62.50p 62.22p 62.50p 10040
04/12/2024 62.50p 62.50p 62.00p 62.50p 42599
03/12/2024 65.00p 65.00p 62.00p 62.50p 66151
02/12/2024 66.00p 66.00p 63.50p 65.00p 67000
29/11/2024 66.00p 66.00p 64.50p 66.00p 12000
28/11/2024 66.00p 66.40p 65.05p 66.00p 5777
27/11/2024 66.00p 66.00p 65.00p 66.00p 56250
26/11/2024 66.00p 66.00p 65.15p 66.00p 65000
25/11/2024 66.00p 66.00p 65.00p 66.00p 9000
22/11/2024 66.50p 66.50p 65.00p 66.00p 22766
21/11/2024 66.50p 67.52p 65.06p 66.50p 2001
20/11/2024 66.50p 66.50p 65.65p 66.50p 2000
19/11/2024 66.50p 66.50p 65.70p 66.50p 3625
18/11/2024 66.50p 67.52p 65.00p 66.50p 60947
15/11/2024 66.50p 66.50p 65.00p 66.50p 11000
14/11/2024 67.50p 68.40p 65.20p 66.50p 55219
13/11/2024 67.00p 69.88p 66.36p 67.50p 59809
12/11/2024 65.50p 67.78p 65.50p 67.00p 118000
11/11/2024 63.50p 65.50p 63.50p 65.50p 115000
08/11/2024 64.50p 64.50p 63.12p 63.50p 29574
07/11/2024 65.50p 65.50p 64.10p 64.50p 35681
06/11/2024 66.50p 66.50p 65.00p 65.50p 87925
05/11/2024 68.50p 68.50p 66.00p 66.50p 19375
04/11/2024 67.00p 70.00p 66.15p 68.50p 381940
01/11/2024 63.50p 66.89p 63.50p 65.00p 381681
31/10/2024 56.50p 65.00p 56.50p 63.50p 154965
30/10/2024 56.00p 57.00p 55.25p 56.50p 104738
29/10/2024 56.50p 56.50p 55.00p 56.00p 73696
28/10/2024 57.50p 57.50p 55.00p 56.50p 87869
25/10/2024 56.50p 59.00p 56.10p 57.50p 109542
24/10/2024 53.50p 57.00p 53.50p 56.50p 145802
23/10/2024 54.50p 54.50p 53.00p 53.00p 73356
22/10/2024 49.50p 55.00p 49.50p 54.50p 145376
21/10/2024 49.50p 49.70p 49.15p 49.50p 31299
18/10/2024 49.50p 49.60p 49.32p 49.50p 47375
17/10/2024 49.50p 49.95p 49.22p 49.50p 114841
16/10/2024 49.50p 49.80p 49.50p 49.50p 40
15/10/2024 49.00p 49.90p 48.58p 49.50p 44094
14/10/2024 49.00p 49.70p 48.22p 49.00p 37131
11/10/2024 49.50p 49.80p 49.00p 49.00p 52000
10/10/2024 50.50p 50.50p 49.20p 49.50p 26998
09/10/2024 51.00p 51.00p 50.00p 50.50p 72589
08/10/2024 51.50p 52.90p 50.50p 51.00p 41001
07/10/2024 47.90p 52.00p 47.50p 51.50p 122939
04/10/2024 47.90p 48.90p 47.35p 47.90p 64756
03/10/2024 47.90p 48.48p 47.35p 47.90p 4418
02/10/2024 47.90p 48.00p 46.82p 47.90p 34300
01/10/2024 47.90p 48.60p 46.91p 47.90p 13300
30/09/2024 48.50p 48.63p 47.11p 47.90p 74154
27/09/2024 50.50p 50.50p 48.00p 48.50p 66340
26/09/2024 54.00p 54.00p 50.10p 50.50p 140789
25/09/2024 54.00p 54.00p 53.37p 54.00p 7500
24/09/2024 54.00p 54.70p 53.26p 54.00p 3362
23/09/2024 54.00p 54.00p 53.35p 54.00p 4400
20/09/2024 53.50p 54.85p 52.39p 54.00p 43201
19/09/2024 53.50p 54.90p 50.00p 53.50p 300320
18/09/2024 55.00p 55.00p 53.20p 53.50p 17658
17/09/2024 55.00p 55.00p 54.10p 55.00p 10000
16/09/2024 55.00p 55.00p 54.10p 55.00p 30571
13/09/2024 56.00p 56.00p 54.00p 55.00p 39489
12/09/2024 56.50p 56.50p 55.10p 56.00p 37000
11/09/2024 56.50p 56.50p 56.00p 56.50p 46000
10/09/2024 57.50p 57.50p 56.02p 56.50p 43108
09/09/2024 57.50p 58.00p 57.25p 57.50p 158961
06/09/2024 57.50p 57.67p 57.50p 57.50p 70016
05/09/2024 57.50p 57.50p 57.50p 57.50p 0
04/09/2024 57.00p 57.50p 56.50p 57.50p 0
03/09/2024 58.00p 58.60p 58.00p 58.00p 14000
02/09/2024 58.00p 58.73p 57.50p 58.00p 75284
30/08/2024 58.00p 58.33p 57.50p 58.00p 35000
29/08/2024 56.50p 59.40p 56.50p 58.00p 59009
28/08/2024 51.00p 57.00p 50.00p 56.50p 912202
27/08/2024 55.00p 57.65p 55.00p 57.50p 283863
23/08/2024 54.50p 55.80p 54.50p 55.00p 78435
22/08/2024 53.50p 54.00p 53.50p 54.00p 45846
21/08/2024 55.00p 55.50p 53.50p 53.50p 51717
20/08/2024 57.00p 57.90p 53.30p 55.00p 81073
19/08/2024 58.50p 59.70p 57.50p 58.50p 125326
16/08/2024 57.00p 59.00p 57.00p 58.50p 159449
15/08/2024 64.50p 64.50p 56.20p 57.00p 272717
14/08/2024 64.50p 65.00p 64.36p 64.50p 2001
13/08/2024 65.50p 65.50p 64.22p 64.50p 15161
12/08/2024 65.50p 66.00p 64.66p 65.50p 16097
09/08/2024 64.50p 66.00p 64.50p 65.50p 15407
08/08/2024 65.50p 67.00p 64.27p 64.50p 68056
07/08/2024 64.50p 67.00p 64.50p 65.50p 216440
06/08/2024 64.50p 64.89p 63.54p 64.50p 18892
05/08/2024 65.00p 65.00p 63.25p 64.50p 69677
02/08/2024 66.00p 66.65p 65.64p 66.00p 19481
01/08/2024 66.00p 66.65p 65.64p 66.00p 39399
31/07/2024 66.00p 66.65p 65.56p 66.00p 80361
30/07/2024 66.00p 66.65p 65.67p 66.00p 57288
29/07/2024 66.00p 66.65p 65.55p 66.00p 59070
26/07/2024 66.00p 66.65p 65.67p 66.00p 6102
25/07/2024 66.00p 66.70p 65.41p 66.00p 34033
24/07/2024 66.00p 66.79p 65.41p 66.00p 19856
23/07/2024 66.00p 66.79p 65.30p 66.00p 17424
22/07/2024 66.00p 66.89p 65.41p 66.00p 26372
19/07/2024 65.50p 66.95p 65.50p 66.50p 22488
18/07/2024 66.00p 66.11p 65.12p 65.50p 35406
17/07/2024 66.50p 66.50p 65.11p 66.00p 22650
16/07/2024 65.00p 66.50p 65.00p 66.50p 35691
15/07/2024 66.50p 66.50p 64.99p 65.00p 45550
12/07/2024 66.50p 67.00p 66.50p 66.50p 1769
11/07/2024 66.50p 66.50p 66.50p 66.50p 0
10/07/2024 66.00p 67.00p 66.00p 66.50p 37449
09/07/2024 66.50p 67.00p 64.80p 66.00p 27080
08/07/2024 66.00p 67.60p 65.15p 66.50p 25138
05/07/2024 66.00p 66.00p 63.00p 66.00p 205000
04/07/2024 66.00p 66.60p 64.80p 66.00p 17205
03/07/2024 64.50p 66.35p 64.50p 66.00p 52245
02/07/2024 66.50p 67.00p 63.00p 64.50p 88433
01/07/2024 62.50p 68.00p 62.50p 66.50p 188260
28/06/2024 62.50p 63.70p 61.50p 62.50p 85508
27/06/2024 56.50p 64.55p 56.50p 62.50p 468015
26/06/2024 55.50p 55.50p 55.50p 55.50p 0
25/06/2024 55.50p 55.50p 54.39p 55.50p 1500
24/06/2024 54.00p 56.61p 54.00p 55.50p 45491

*Close Price adjusted for both dividends and splits