Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
PCI-PAL (PCIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/06/2015 | 16.00p | 16.00p | 15.50p | 16.00p | 1000 |
| 19/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/06/2015 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 16/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/06/2015 | 16.00p | 16.00p | 15.00p | 16.00p | 2000 |
| 12/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/06/2015 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 10/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/06/2015 | 16.25p | 16.25p | 16.00p | 16.00p | 0 |
| 05/06/2015 | 16.25p | 16.25p | 15.50p | 16.25p | 665 |
| 04/06/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 03/06/2015 | 16.25p | 16.27p | 15.50p | 16.25p | 7267 |
| 02/06/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 01/06/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 29/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 28/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 27/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 26/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 22/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 21/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 20/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 19/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 18/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 15/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 14/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 13/05/2015 | 16.25p | 16.25p | 15.50p | 16.25p | 7512 |
| 12/05/2015 | 16.25p | 16.30p | 16.25p | 16.25p | 100 |
| 11/05/2015 | 16.50p | 16.50p | 15.50p | 16.25p | 15107 |
| 08/05/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/05/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/05/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 11025 |
| 05/05/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/05/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 4000 |
| 30/04/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 5176 |
| 29/04/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/04/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 92 |
| 27/04/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 1000 |
| 24/04/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/04/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 1612 |
| 22/04/2015 | 16.50p | 16.50p | 15.50p | 16.50p | 27615 |
| 21/04/2015 | 16.88p | 16.88p | 16.50p | 16.50p | 5000 |
| 20/04/2015 | 16.88p | 16.88p | 16.00p | 16.88p | 0 |
| 17/04/2015 | 16.88p | 16.88p | 16.80p | 16.88p | 2000 |
| 16/04/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 15/04/2015 | 17.13p | 17.13p | 16.76p | 16.88p | 3000 |
| 14/04/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 2198 |
| 13/04/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 10/04/2015 | 17.13p | 17.13p | 16.80p | 17.13p | 10000 |
| 09/04/2015 | 17.13p | 17.13p | 16.80p | 17.13p | 10000 |
| 08/04/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 210000 |
| 07/04/2015 | 17.13p | 17.13p | 16.80p | 17.13p | 15000 |
| 02/04/2015 | 17.13p | 17.13p | 16.83p | 17.13p | 6000 |
| 01/04/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 31/03/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 30/03/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 27/03/2015 | 17.13p | 17.13p | 16.87p | 17.13p | 4250 |
| 26/03/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 25/03/2015 | 17.13p | 17.13p | 16.25p | 17.13p | 10106 |
| 24/03/2015 | 17.13p | 17.13p | 16.90p | 17.13p | 665 |
| 23/03/2015 | 17.13p | 17.35p | 17.13p | 17.13p | 3098 |
| 20/03/2015 | 17.13p | 17.35p | 17.13p | 17.13p | 8645 |
| 19/03/2015 | 17.13p | 17.13p | 16.80p | 17.13p | 7000 |
| 18/03/2015 | 17.13p | 17.13p | 16.50p | 17.13p | 0 |
| 17/03/2015 | 16.75p | 17.13p | 16.75p | 17.13p | 0 |
| 16/03/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 13/03/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 12/03/2015 | 17.38p | 17.38p | 16.88p | 17.13p | 4000 |
| 11/03/2015 | 17.38p | 17.38p | 16.88p | 17.38p | 37346 |
| 10/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 09/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 06/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 05/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 04/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 03/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 02/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 6000 |
| 27/02/2015 | 16.88p | 17.38p | 16.80p | 17.38p | 12177 |
| 26/02/2015 | 16.88p | 17.00p | 16.88p | 16.88p | 3000 |
| 25/02/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 24/02/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 23/02/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 20/02/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 19/02/2015 | 16.50p | 17.25p | 16.50p | 16.88p | 168443 |
| 18/02/2015 | 16.25p | 17.00p | 16.00p | 16.50p | 78647 |
| 17/02/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 16/02/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 13/02/2015 | 15.25p | 16.50p | 15.25p | 16.25p | 312810 |
| 12/02/2015 | 14.25p | 16.00p | 14.00p | 15.25p | 134593 |
| 11/02/2015 | 14.00p | 15.25p | 14.00p | 14.25p | 0 |
| 10/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 09/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/02/2015 | 15.25p | 16.00p | 14.75p | 15.25p | 3427 |
| 05/02/2015 | 15.50p | 15.50p | 15.00p | 15.25p | 32000 |
| 04/02/2015 | 15.50p | 16.00p | 15.50p | 15.50p | 5000 |
| 03/02/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/02/2015 | 15.25p | 16.00p | 15.25p | 15.50p | 2500 |
| 30/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 28/01/2015 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
| 27/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 26/01/2015 | 14.75p | 15.25p | 14.75p | 15.25p | 6927 |
| 23/01/2015 | 14.75p | 16.50p | 14.50p | 14.75p | 131304 |
| 22/01/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/01/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 20/01/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/01/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 16/01/2015 | 15.25p | 15.25p | 14.50p | 14.75p | 12205 |
| 15/01/2015 | 15.25p | 15.25p | 14.50p | 15.25p | 3000 |
| 14/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 13/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 12/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 09/01/2015 | 15.25p | 15.25p | 15.00p | 15.25p | 34766 |
| 08/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 07/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 05/01/2015 | 15.25p | 15.25p | 14.50p | 15.25p | 2000 |
| 02/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 31/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 30/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/12/2014 | 15.25p | 15.25p | 15.03p | 15.25p | 10000 |
| 24/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/12/2014 | 15.25p | 15.50p | 15.00p | 15.25p | 0 |
| 22/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 19/12/2014 | 15.25p | 15.50p | 15.00p | 15.25p | 0 |
| 18/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 17/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 16/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 15/12/2014 | 15.25p | 15.25p | 14.50p | 15.25p | 2000 |
| 12/12/2014 | 15.00p | 16.00p | 15.00p | 15.25p | 10000 |
| 11/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/12/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 2000 |
| 08/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/12/2014 | 15.00p | 15.00p | 14.21p | 15.00p | 5000 |
| 04/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/11/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/11/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/11/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 24/11/2014 | 14.50p | 15.00p | 14.50p | 15.00p | 20000 |
| 21/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/11/2014 | 14.00p | 14.50p | 14.00p | 14.50p | 20869 |
| 17/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/11/2014 | 14.00p | 14.00p | 13.03p | 14.00p | 1324 |
| 13/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/11/2014 | 14.00p | 14.00p | 13.00p | 14.00p | 13223 |
| 11/11/2014 | 14.00p | 14.50p | 14.00p | 14.00p | 176 |
| 10/11/2014 | 14.00p | 14.00p | 13.00p | 14.00p | 6000 |
| 07/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/11/2014 | 14.00p | 14.20p | 14.00p | 14.00p | 20435 |
| 05/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/10/2014 | 14.00p | 14.00p | 13.90p | 14.00p | 4000 |
| 30/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/10/2014 | 15.00p | 15.00p | 13.50p | 14.00p | 55000 |
| 20/10/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 26096 |
| 17/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/10/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 3333 |
| 14/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/10/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 75000 |
| 08/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/10/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 03/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/09/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 26/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 1120 |
| 24/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 2000 |
| 22/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 3610 |
| 18/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 12500 |
| 16/09/2014 | 15.00p | 15.50p | 14.25p | 15.00p | 10200 |
| 15/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/09/2014 | 15.50p | 15.50p | 14.27p | 15.00p | 8582 |
| 08/09/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
*Close Price adjusted for both dividends and splits