PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits