PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/11/2017 53.00p 53.00p 51.02p 52.00p 50332
01/11/2017 55.50p 55.50p 53.00p 53.00p 48150
31/10/2017 52.50p 55.68p 52.50p 55.50p 268973
30/10/2017 47.50p 53.85p 47.50p 52.50p 162667
27/10/2017 47.75p 48.45p 46.00p 47.50p 15268
26/10/2017 48.50p 48.80p 47.00p 47.75p 8307
25/10/2017 51.50p 51.50p 47.87p 48.50p 26889
24/10/2017 51.50p 51.50p 51.50p 51.50p 0
23/10/2017 52.00p 52.50p 50.50p 51.50p 18144
20/10/2017 51.50p 52.50p 51.40p 52.00p 38096
19/10/2017 49.50p 54.00p 48.25p 51.50p 520619
18/10/2017 50.50p 50.89p 48.45p 49.50p 37235
17/10/2017 50.50p 51.68p 50.00p 50.50p 93069
16/10/2017 48.00p 50.50p 47.22p 50.50p 64998
13/10/2017 48.00p 48.00p 48.00p 48.00p 15000
12/10/2017 47.00p 48.00p 47.00p 48.00p 16070
11/10/2017 46.00p 47.00p 46.00p 47.00p 14255
10/10/2017 46.25p 46.25p 46.00p 46.00p 4348
09/10/2017 46.00p 46.25p 46.00p 46.25p 4255
06/10/2017 45.50p 47.50p 45.50p 46.00p 13500
05/10/2017 45.00p 45.50p 45.00p 45.50p 33955
04/10/2017 45.00p 45.00p 45.00p 45.00p 33000
03/10/2017 45.50p 45.50p 45.00p 45.00p 17059
02/10/2017 46.00p 46.00p 45.00p 45.50p 11328
29/09/2017 46.00p 46.00p 46.00p 46.00p 0
28/09/2017 46.50p 46.50p 46.00p 46.00p 36493
27/09/2017 45.50p 46.50p 45.50p 46.50p 56945
26/09/2017 45.50p 45.50p 45.50p 45.50p 7500
25/09/2017 43.00p 46.00p 42.50p 45.50p 85004
22/09/2017 42.50p 42.50p 42.50p 42.50p 50000
21/09/2017 42.50p 42.50p 42.50p 42.50p 0
20/09/2017 43.00p 43.00p 42.50p 42.50p 19732
19/09/2017 43.00p 43.00p 43.00p 43.00p 0
18/09/2017 43.00p 43.00p 43.00p 43.00p 10000
15/09/2017 42.00p 43.00p 42.00p 43.00p 9600
14/09/2017 42.00p 42.00p 42.00p 42.00p 0
13/09/2017 42.00p 42.00p 42.00p 42.00p 0
12/09/2017 42.00p 42.00p 42.00p 42.00p 2874
11/09/2017 42.00p 43.00p 40.00p 42.00p 156106
08/09/2017 40.00p 40.00p 40.00p 40.00p 0
07/09/2017 40.00p 40.00p 40.00p 40.00p 5182
06/09/2017 39.50p 40.00p 39.50p 40.00p 14750
05/09/2017 40.00p 41.50p 39.50p 39.50p 28000
04/09/2017 40.00p 40.50p 40.00p 40.00p 0
01/09/2017 40.00p 40.00p 40.00p 40.00p 2000
31/08/2017 40.50p 40.50p 40.00p 40.00p 8000
30/08/2017 40.50p 40.50p 40.50p 40.50p 0
29/08/2017 40.50p 40.50p 40.50p 40.50p 0
25/08/2017 41.00p 41.00p 40.50p 40.50p 665
24/08/2017 43.00p 43.00p 41.00p 41.00p 23647
23/08/2017 43.00p 43.00p 43.00p 43.00p 0
22/08/2017 43.00p 43.00p 43.00p 43.00p 0
21/08/2017 43.00p 43.00p 43.00p 43.00p 0
18/08/2017 43.50p 43.50p 43.00p 43.00p 4664
17/08/2017 43.50p 43.50p 43.50p 43.50p 0
16/08/2017 43.50p 43.50p 43.50p 43.50p 3500
15/08/2017 43.50p 43.50p 43.50p 43.50p 2000
14/08/2017 43.50p 43.50p 43.50p 43.50p 3000
11/08/2017 43.00p 44.50p 43.00p 43.50p 87770
10/08/2017 43.00p 43.00p 43.00p 43.00p 9468
09/08/2017 43.00p 43.00p 43.00p 43.00p 200
08/08/2017 42.00p 43.00p 42.00p 43.00p 17283
07/08/2017 42.00p 42.00p 42.00p 42.00p 40405
04/08/2017 42.50p 42.50p 42.00p 42.00p 9000
03/08/2017 42.50p 42.50p 42.50p 42.50p 51118
02/08/2017 41.00p 42.50p 41.00p 42.50p 62251
01/08/2017 41.00p 41.00p 41.00p 41.00p 0
31/07/2017 41.50p 41.50p 41.00p 41.00p 36000
28/07/2017 42.25p 42.25p 41.50p 41.50p 9757
27/07/2017 42.50p 42.50p 42.25p 42.25p 16000
26/07/2017 42.25p 42.50p 42.25p 42.50p 9220
25/07/2017 41.87p 42.25p 41.87p 42.25p 48311
24/07/2017 41.87p 41.87p 41.87p 41.87p 0
21/07/2017 41.87p 41.87p 41.87p 41.87p 3000
20/07/2017 41.87p 41.87p 41.87p 41.87p 0
19/07/2017 41.87p 41.87p 41.87p 41.87p 0
18/07/2017 41.87p 41.87p 41.87p 41.87p 2000
17/07/2017 42.50p 42.50p 41.87p 41.87p 6874
14/07/2017 42.50p 42.50p 42.50p 42.50p 397
13/07/2017 42.50p 42.50p 42.50p 42.50p 0
12/07/2017 43.25p 43.25p 42.50p 42.50p 16000
11/07/2017 43.25p 43.25p 43.25p 43.25p 4640
10/07/2017 41.00p 43.25p 41.00p 43.25p 79632
07/07/2017 41.00p 41.00p 41.00p 41.00p 0
06/07/2017 41.00p 41.00p 41.00p 41.00p 12977
05/07/2017 41.00p 41.00p 41.00p 41.00p 25000
04/07/2017 41.50p 41.50p 41.00p 41.00p 6000
03/07/2017 41.50p 41.50p 41.50p 41.50p 23185
30/06/2017 41.50p 41.50p 41.50p 41.50p 0
29/06/2017 41.75p 41.75p 41.50p 41.50p 3000
28/06/2017 41.75p 41.75p 41.75p 41.75p 0
27/06/2017 42.00p 42.00p 41.75p 41.75p 7841
26/06/2017 42.00p 42.00p 42.00p 42.00p 12041
23/06/2017 42.00p 42.00p 42.00p 42.00p 1000
22/06/2017 43.00p 43.00p 42.00p 42.00p 0
21/06/2017 43.00p 43.00p 43.00p 43.00p 0
20/06/2017 43.00p 43.00p 42.50p 43.00p 0
19/06/2017 43.00p 43.00p 43.00p 43.00p 0
16/06/2017 43.00p 43.00p 43.00p 43.00p 0
15/06/2017 43.00p 43.00p 42.50p 43.00p 0
14/06/2017 43.00p 43.00p 43.00p 43.00p 0
13/06/2017 43.00p 43.60p 43.00p 43.00p 1146
12/06/2017 43.00p 43.00p 43.00p 43.00p 0
09/06/2017 43.00p 43.25p 43.00p 43.00p 0
08/06/2017 43.25p 43.60p 43.25p 43.25p 2855
07/06/2017 43.25p 43.25p 43.25p 43.25p 0
06/06/2017 44.00p 44.00p 43.00p 43.25p 3000
05/06/2017 44.00p 44.00p 44.00p 44.00p 0
02/06/2017 43.50p 44.00p 43.50p 44.00p 45528
01/06/2017 44.25p 44.25p 43.13p 43.50p 11128
31/05/2017 45.00p 46.00p 44.00p 44.25p 109234
30/05/2017 44.50p 46.50p 44.50p 45.00p 52006
26/05/2017 44.50p 44.50p 44.50p 44.50p 0
25/05/2017 44.50p 44.50p 44.50p 44.50p 0
24/05/2017 45.00p 45.00p 44.00p 44.50p 25000
23/05/2017 45.00p 45.00p 45.00p 45.00p 0
22/05/2017 45.00p 45.00p 44.50p 45.00p 0
19/05/2017 44.50p 45.00p 44.50p 45.00p 5000
18/05/2017 47.25p 47.25p 43.50p 44.50p 104578
17/05/2017 47.25p 47.25p 46.38p 47.25p 500
16/05/2017 47.25p 47.25p 47.25p 47.25p 0
15/05/2017 47.50p 47.50p 46.50p 47.25p 5000
12/05/2017 48.00p 48.61p 47.00p 47.50p 72998
11/05/2017 49.00p 49.00p 47.25p 48.00p 194750
10/05/2017 46.50p 50.00p 46.50p 49.00p 208561
09/05/2017 46.00p 46.88p 45.60p 46.50p 56665
08/05/2017 46.00p 47.50p 45.25p 46.00p 2533
05/05/2017 46.00p 46.90p 46.00p 46.00p 15000
04/05/2017 46.50p 46.75p 44.21p 46.00p 131749
03/05/2017 48.50p 48.50p 45.00p 46.50p 36688
02/05/2017 47.25p 49.90p 47.25p 48.50p 127447
28/04/2017 49.00p 49.15p 47.00p 47.25p 161541
27/04/2017 46.50p 50.75p 46.50p 49.00p 622880
26/04/2017 44.50p 47.70p 44.50p 46.50p 351864
25/04/2017 42.50p 42.50p 42.50p 42.50p 0
24/04/2017 42.50p 42.50p 42.00p 42.50p 12756
21/04/2017 42.50p 42.50p 42.00p 42.50p 2000
20/04/2017 43.00p 43.00p 42.00p 42.50p 7407
19/04/2017 43.00p 43.00p 42.25p 43.00p 4000
18/04/2017 43.00p 43.00p 43.00p 43.00p 0
13/04/2017 43.00p 43.69p 43.00p 43.00p 1796
12/04/2017 43.00p 43.00p 42.50p 43.00p 10000
11/04/2017 43.00p 43.75p 42.31p 43.00p 3102
10/04/2017 43.50p 43.50p 42.31p 43.00p 9289
07/04/2017 40.00p 45.49p 40.00p 44.00p 294971
06/04/2017 38.00p 38.00p 38.00p 38.00p 0
05/04/2017 38.00p 38.00p 38.00p 38.00p 0
04/04/2017 38.00p 38.00p 37.15p 38.00p 17877
03/04/2017 38.50p 38.50p 37.15p 38.00p 15970
31/03/2017 39.00p 39.00p 38.50p 38.50p 0
30/03/2017 39.00p 39.00p 38.50p 39.00p 0
29/03/2017 40.00p 40.00p 38.00p 39.00p 7533
28/03/2017 40.00p 40.00p 39.00p 40.00p 50000
27/03/2017 40.00p 40.00p 39.00p 40.00p 60000
24/03/2017 40.00p 40.00p 39.00p 40.00p 73775
23/03/2017 40.00p 40.00p 40.00p 40.00p 0
22/03/2017 40.00p 40.00p 39.11p 40.00p 25000
21/03/2017 40.00p 40.00p 40.00p 40.00p 0
20/03/2017 40.00p 41.00p 39.11p 40.00p 223470
17/03/2017 40.00p 40.00p 39.11p 40.00p 13115
16/03/2017 41.00p 41.00p 40.00p 40.00p 92962
15/03/2017 41.50p 41.50p 40.11p 41.00p 5000
14/03/2017 42.00p 42.00p 41.00p 41.50p 44000
13/03/2017 43.50p 43.50p 41.23p 42.00p 60000
10/03/2017 44.00p 44.00p 43.11p 43.50p 4000
09/03/2017 45.50p 45.50p 44.00p 44.00p 50000
08/03/2017 45.50p 45.60p 45.50p 45.50p 100000
07/03/2017 45.50p 45.50p 45.12p 45.50p 16637
06/03/2017 45.50p 45.50p 45.50p 45.50p 0
03/03/2017 45.00p 45.75p 45.00p 45.50p 3603
02/03/2017 45.00p 45.00p 44.25p 45.00p 4547
01/03/2017 44.00p 45.00p 44.00p 45.00p 84
28/02/2017 44.00p 44.00p 44.00p 44.00p 0
27/02/2017 44.00p 45.00p 43.25p 44.00p 877
24/02/2017 44.00p 44.75p 43.25p 44.00p 8840
23/02/2017 44.50p 44.75p 43.10p 44.00p 35871
22/02/2017 42.50p 46.00p 42.38p 45.00p 283014
21/02/2017 40.50p 44.00p 40.50p 43.00p 115559
20/02/2017 38.25p 42.00p 38.20p 40.50p 166500
17/02/2017 38.00p 38.30p 37.69p 38.25p 45000
16/02/2017 38.00p 38.74p 37.11p 38.00p 61323
15/02/2017 38.50p 39.00p 37.11p 38.00p 28048
14/02/2017 38.50p 39.00p 38.50p 38.50p 2584
13/02/2017 39.00p 39.00p 38.00p 38.50p 10000
10/02/2017 39.00p 39.00p 39.00p 39.00p 0
09/02/2017 39.00p 39.00p 38.02p 39.00p 10000
08/02/2017 39.00p 39.00p 39.00p 39.00p 10166
07/02/2017 39.00p 39.00p 38.00p 39.00p 2753
06/02/2017 39.00p 40.50p 38.00p 39.00p 49676
03/02/2017 39.00p 39.00p 39.00p 39.00p 0
02/02/2017 39.00p 39.00p 38.00p 39.00p 12665
01/02/2017 39.00p 39.00p 39.00p 39.00p 0
31/01/2017 39.00p 39.00p 38.00p 39.00p 43716
30/01/2017 39.00p 39.18p 39.00p 39.00p 10000
27/01/2017 39.00p 39.20p 38.00p 39.00p 49500
26/01/2017 39.00p 39.38p 38.00p 39.00p 96686
25/01/2017 39.00p 39.45p 38.25p 39.00p 25715
24/01/2017 39.00p 39.00p 39.00p 39.00p 0
23/01/2017 39.00p 39.00p 38.21p 39.00p 2500
20/01/2017 39.00p 39.00p 39.00p 39.00p 0

*Close Price adjusted for both dividends and splits