PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2017 37.00p 40.00p 37.00p 39.00p 93343
18/01/2017 37.00p 37.00p 36.12p 37.00p 2000
17/01/2017 37.00p 37.49p 37.00p 37.00p 800
16/01/2017 38.50p 39.58p 37.00p 37.00p 115427
13/01/2017 39.50p 39.63p 38.25p 38.50p 36039
12/01/2017 39.50p 39.50p 39.50p 39.50p 0
11/01/2017 39.50p 40.00p 39.50p 39.50p 3102
10/01/2017 39.50p 39.50p 39.50p 39.50p 0
09/01/2017 39.50p 39.50p 39.50p 39.50p 0
06/01/2017 39.50p 40.00p 39.50p 39.50p 12000
05/01/2017 39.50p 40.00p 38.90p 39.50p 12000
04/01/2017 39.50p 40.80p 39.00p 39.50p 160656
03/01/2017 39.50p 40.90p 39.10p 39.50p 15063
30/12/2016 39.00p 40.40p 39.00p 39.50p 60675
29/12/2016 39.00p 39.00p 38.68p 39.00p 10335
28/12/2016 39.00p 39.89p 38.50p 39.00p 15611
23/12/2016 38.50p 40.00p 38.50p 39.00p 21330
22/12/2016 38.50p 39.60p 37.50p 38.50p 7048
21/12/2016 38.00p 39.75p 38.00p 38.50p 34643
20/12/2016 38.00p 38.90p 38.00p 38.00p 204269
19/12/2016 38.50p 39.60p 37.80p 38.00p 119190
16/12/2016 38.75p 40.00p 38.00p 38.50p 244838
15/12/2016 37.50p 40.00p 37.50p 38.75p 205334
14/12/2016 37.50p 37.50p 37.00p 37.00p 0
13/12/2016 37.50p 37.70p 37.50p 37.50p 6393
12/12/2016 38.00p 38.20p 37.00p 37.50p 9672
09/12/2016 38.00p 38.00p 37.00p 38.00p 37000
08/12/2016 37.50p 38.00p 37.50p 38.00p 15000
07/12/2016 38.00p 38.00p 37.00p 37.50p 7953
06/12/2016 38.50p 39.22p 37.00p 38.00p 27113
05/12/2016 38.00p 38.50p 37.25p 38.50p 12235
02/12/2016 36.75p 38.48p 35.50p 38.00p 51279
01/12/2016 36.50p 36.75p 35.00p 36.75p 15924
30/11/2016 37.50p 37.50p 36.00p 36.50p 15000
29/11/2016 37.50p 37.50p 37.50p 37.50p 0
28/11/2016 39.50p 39.50p 36.29p 37.50p 31147
25/11/2016 40.50p 41.62p 39.00p 39.50p 92739
24/11/2016 36.50p 41.00p 36.30p 40.50p 128415
23/11/2016 34.00p 37.00p 31.76p 36.50p 214039
22/11/2016 34.00p 34.00p 32.00p 33.00p 20000
21/11/2016 34.00p 34.75p 33.00p 34.00p 63000
18/11/2016 33.00p 34.40p 32.37p 34.00p 36000
17/11/2016 33.50p 33.90p 33.00p 33.00p 27510
16/11/2016 35.00p 36.00p 34.50p 35.00p 60015
15/11/2016 33.50p 36.64p 33.20p 35.00p 79324
14/11/2016 33.00p 34.00p 33.00p 33.50p 6475
11/11/2016 33.00p 33.49p 33.00p 33.00p 23439
10/11/2016 32.00p 33.00p 32.00p 33.00p 20585
09/11/2016 31.50p 32.50p 31.50p 32.00p 0
08/11/2016 31.50p 32.89p 31.50p 32.50p 71253
07/11/2016 30.50p 32.00p 30.01p 31.00p 54339
04/11/2016 30.50p 31.00p 30.50p 30.50p 0
03/11/2016 30.50p 30.50p 30.50p 30.50p 0
02/11/2016 30.50p 30.50p 30.50p 30.50p 0
01/11/2016 30.50p 30.50p 30.50p 30.50p 0
31/10/2016 30.50p 31.00p 30.50p 30.50p 0
28/10/2016 30.50p 31.40p 30.50p 30.50p 52500
27/10/2016 30.50p 30.50p 30.50p 30.50p 0
26/10/2016 30.50p 30.50p 30.50p 30.50p 0
25/10/2016 30.50p 30.50p 30.25p 30.50p 7000
24/10/2016 31.00p 31.00p 30.00p 30.50p 5512
21/10/2016 31.00p 31.00p 30.50p 31.00p 1649
20/10/2016 31.00p 31.00p 31.00p 31.00p 0
19/10/2016 31.00p 31.40p 30.00p 31.00p 111663
18/10/2016 31.00p 31.40p 31.00p 31.00p 2532
17/10/2016 31.00p 31.00p 30.50p 31.00p 9712
14/10/2016 31.00p 31.00p 30.51p 31.00p 5000
13/10/2016 31.00p 31.00p 30.00p 31.00p 2756
12/10/2016 31.00p 31.49p 31.00p 31.00p 5000
11/10/2016 30.50p 32.00p 30.50p 31.00p 75000
10/10/2016 30.50p 30.50p 30.50p 30.50p 0
07/10/2016 30.50p 31.99p 29.61p 30.50p 17500
06/10/2016 32.00p 33.00p 27.58p 30.50p 154224
05/10/2016 32.50p 32.50p 32.25p 32.50p 8000
04/10/2016 33.00p 33.00p 32.22p 32.50p 12000
03/10/2016 34.00p 35.00p 32.00p 33.25p 90248
30/09/2016 34.00p 34.24p 33.00p 34.00p 89599
29/09/2016 34.50p 35.90p 33.75p 34.00p 148763
28/09/2016 31.50p 34.50p 31.00p 34.50p 168727
27/09/2016 28.00p 32.00p 28.00p 31.50p 303659
26/09/2016 28.00p 29.00p 27.00p 28.00p 32198
23/09/2016 26.75p 28.00p 26.75p 28.00p 82270
22/09/2016 26.75p 27.12p 25.75p 26.75p 9000
21/09/2016 26.75p 26.75p 25.50p 26.75p 60000
20/09/2016 26.75p 26.75p 26.75p 26.75p 0
19/09/2016 26.50p 27.90p 26.00p 26.75p 260364
16/09/2016 25.50p 27.00p 25.00p 26.50p 373312
15/09/2016 25.50p 25.50p 25.50p 25.50p 0
14/09/2016 27.00p 27.00p 25.00p 25.50p 43000
13/09/2016 27.50p 28.50p 26.00p 27.00p 76479
12/09/2016 23.50p 28.49p 22.00p 27.50p 604583
09/09/2016 18.50p 23.00p 18.00p 22.50p 328392
08/09/2016 15.25p 15.25p 14.50p 15.25p 10000
07/09/2016 15.25p 15.25p 15.25p 15.25p 0
06/09/2016 15.25p 15.25p 14.50p 15.25p 7000
05/09/2016 15.25p 15.40p 15.00p 15.25p 7500
02/09/2016 15.25p 15.25p 15.00p 15.25p 5000
01/09/2016 15.25p 15.50p 15.25p 15.25p 25000
31/08/2016 15.25p 15.25p 15.25p 15.25p 0
30/08/2016 15.50p 16.00p 14.80p 15.25p 55408
26/08/2016 12.50p 15.50p 12.50p 15.50p 40000
25/08/2016 12.50p 12.90p 12.05p 12.50p 141598
24/08/2016 12.50p 12.50p 12.50p 12.50p 0
23/08/2016 12.50p 13.00p 12.05p 12.50p 131475
22/08/2016 12.50p 12.50p 12.05p 12.50p 2815
19/08/2016 12.50p 12.50p 12.50p 12.50p 0
18/08/2016 12.50p 12.50p 12.20p 12.50p 114000
17/08/2016 12.50p 13.50p 12.00p 12.50p 7000
16/08/2016 12.50p 12.50p 12.05p 12.50p 1667
15/08/2016 12.50p 12.50p 12.50p 12.50p 0
12/08/2016 12.50p 12.50p 12.50p 12.50p 0
11/08/2016 12.50p 12.50p 12.50p 12.50p 0
10/08/2016 12.50p 12.50p 12.50p 12.50p 0
09/08/2016 12.50p 12.50p 12.50p 12.50p 0
08/08/2016 12.50p 12.50p 12.50p 12.50p 0
05/08/2016 12.50p 12.50p 12.50p 12.50p 0
04/08/2016 12.50p 12.50p 12.50p 12.50p 0
03/08/2016 12.50p 12.50p 12.50p 12.50p 0
02/08/2016 12.50p 12.50p 12.50p 12.50p 0
01/08/2016 12.50p 12.50p 12.50p 12.50p 0
29/07/2016 12.50p 12.50p 12.50p 12.50p 0
28/07/2016 12.50p 12.50p 12.50p 12.50p 0
27/07/2016 12.50p 12.50p 12.00p 12.50p 3295
26/07/2016 12.50p 12.50p 12.50p 12.50p 0
25/07/2016 12.50p 12.50p 12.50p 12.50p 0
22/07/2016 12.50p 12.50p 12.50p 12.50p 34000
21/07/2016 12.50p 12.50p 12.50p 12.50p 0
20/07/2016 12.50p 12.50p 12.05p 12.50p 950
19/07/2016 12.50p 12.50p 12.50p 12.50p 0
18/07/2016 12.50p 12.50p 12.50p 12.50p 0
15/07/2016 12.50p 12.70p 12.50p 12.50p 7874
14/07/2016 12.50p 12.50p 12.00p 12.50p 1500
13/07/2016 12.50p 12.50p 12.50p 12.50p 0
12/07/2016 12.50p 12.50p 12.50p 12.50p 0
11/07/2016 12.50p 12.50p 12.50p 12.50p 0
08/07/2016 12.50p 12.50p 12.50p 12.50p 0
07/07/2016 12.50p 12.50p 12.20p 12.50p 20000
06/07/2016 12.50p 12.50p 12.50p 12.50p 0
05/07/2016 12.50p 12.50p 12.50p 12.50p 0
04/07/2016 12.50p 12.50p 12.50p 12.50p 0
01/07/2016 12.50p 12.50p 12.50p 12.50p 0
30/06/2016 12.50p 12.50p 12.50p 12.50p 0
29/06/2016 12.50p 12.50p 12.50p 12.50p 0
28/06/2016 12.50p 12.50p 12.50p 12.50p 0
27/06/2016 12.50p 12.70p 12.50p 12.50p 45000
24/06/2016 12.50p 12.73p 12.50p 12.50p 2000
23/06/2016 14.25p 14.25p 13.55p 14.25p 4934
22/06/2016 14.25p 14.25p 13.55p 14.25p 2000
21/06/2016 14.25p 14.25p 14.25p 14.25p 0
20/06/2016 14.25p 14.25p 14.25p 14.25p 0
17/06/2016 14.25p 14.25p 14.25p 14.25p 0
16/06/2016 14.25p 14.25p 14.25p 14.25p 0
15/06/2016 14.25p 14.25p 14.25p 14.25p 0
14/06/2016 14.25p 14.25p 14.25p 14.25p 0
13/06/2016 14.25p 14.25p 14.25p 14.25p 0
10/06/2016 14.25p 14.25p 14.25p 14.25p 0
09/06/2016 14.25p 14.25p 14.25p 14.25p 0
08/06/2016 14.25p 14.25p 13.55p 14.25p 2143
07/06/2016 14.50p 14.64p 13.50p 14.25p 336
06/06/2016 14.50p 14.50p 14.50p 14.50p 0
03/06/2016 14.50p 14.50p 13.55p 14.50p 55355
02/06/2016 14.50p 14.50p 14.50p 14.50p 0
01/06/2016 14.50p 14.50p 14.50p 14.50p 0
31/05/2016 14.50p 14.50p 13.55p 14.50p 2000
27/05/2016 14.50p 14.50p 14.50p 14.50p 0
26/05/2016 14.50p 14.50p 14.50p 14.50p 0
25/05/2016 14.50p 14.50p 14.50p 14.50p 0
24/05/2016 14.50p 14.50p 14.50p 14.50p 0
23/05/2016 14.50p 14.50p 14.20p 14.50p 20000
20/05/2016 14.50p 14.50p 13.51p 14.50p 1500
19/05/2016 14.50p 14.50p 14.50p 14.50p 0
18/05/2016 14.50p 14.50p 14.50p 14.50p 0
17/05/2016 14.50p 14.50p 14.50p 14.50p 0
16/05/2016 14.50p 14.50p 14.50p 14.50p 0
13/05/2016 14.50p 14.50p 14.50p 14.50p 0
12/05/2016 14.50p 14.50p 14.50p 14.50p 0
11/05/2016 14.50p 14.50p 14.50p 14.50p 0
10/05/2016 14.50p 14.50p 14.50p 14.50p 0
09/05/2016 14.50p 14.50p 13.51p 14.50p 2000
06/05/2016 14.50p 14.50p 14.20p 14.50p 339
05/05/2016 14.50p 14.50p 13.50p 14.50p 56102
04/05/2016 14.50p 14.50p 13.50p 14.50p 2000
03/05/2016 14.50p 14.50p 14.50p 14.50p 0
29/04/2016 14.50p 14.50p 13.75p 14.50p 131000
28/04/2016 14.50p 14.50p 13.50p 14.50p 518
27/04/2016 14.50p 14.50p 14.50p 14.50p 0
26/04/2016 14.50p 14.50p 14.50p 14.50p 0
25/04/2016 14.50p 14.50p 14.25p 14.50p 0
22/04/2016 14.75p 14.75p 13.50p 14.50p 19510
21/04/2016 15.00p 15.00p 14.00p 14.75p 2000
20/04/2016 15.00p 15.00p 15.00p 15.00p 0
19/04/2016 15.00p 15.27p 14.50p 15.00p 587238
18/04/2016 15.00p 15.00p 15.00p 15.00p 0
15/04/2016 15.00p 15.00p 14.00p 15.00p 2724
14/04/2016 15.00p 15.00p 15.00p 15.00p 0
13/04/2016 15.00p 15.00p 15.00p 15.00p 0
12/04/2016 15.00p 15.00p 15.00p 15.00p 0
11/04/2016 15.00p 15.00p 15.00p 15.00p 0
08/04/2016 15.00p 15.00p 15.00p 15.00p 0
07/04/2016 15.00p 15.00p 14.89p 15.00p 323

*Close Price adjusted for both dividends and splits