PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/09/2014 15.50p 15.70p 15.50p 15.50p 465
04/09/2014 15.50p 15.50p 15.50p 15.50p 0
03/09/2014 15.50p 15.50p 15.50p 15.50p 0
02/09/2014 15.50p 15.50p 15.00p 15.50p 3000
01/09/2014 14.50p 15.50p 14.50p 15.50p 15000
29/08/2014 16.75p 16.75p 15.13p 16.50p 30500
28/08/2014 16.75p 16.75p 16.75p 16.75p 0
27/08/2014 17.50p 17.50p 16.00p 16.75p 20000
26/08/2014 17.50p 17.50p 17.45p 17.50p 100
22/08/2014 17.50p 18.50p 17.50p 17.50p 0
21/08/2014 17.50p 17.50p 17.50p 17.50p 0
20/08/2014 17.50p 17.50p 17.50p 17.50p 0
19/08/2014 17.50p 17.50p 17.50p 17.50p 0
18/08/2014 17.50p 17.50p 17.50p 17.50p 0
15/08/2014 17.50p 17.50p 17.00p 17.50p 5787
14/08/2014 18.50p 18.50p 17.00p 17.50p 16000
13/08/2014 18.50p 18.50p 18.50p 18.50p 0
12/08/2014 18.50p 18.50p 18.00p 18.50p 1667
11/08/2014 18.50p 18.50p 18.50p 18.50p 0
08/08/2014 18.50p 18.50p 18.50p 18.50p 0
07/08/2014 18.50p 18.50p 18.00p 18.50p 2205
06/08/2014 18.50p 18.50p 18.00p 18.50p 0
05/08/2014 18.50p 18.50p 18.00p 18.50p 0
04/08/2014 18.50p 18.50p 18.00p 18.50p 0
01/08/2014 18.50p 18.50p 18.00p 18.50p 0
31/07/2014 18.50p 18.50p 18.00p 18.50p 1220
30/07/2014 18.50p 18.50p 18.00p 18.50p 0
29/07/2014 18.50p 18.50p 18.00p 18.50p 2261
28/07/2014 18.50p 18.50p 18.00p 18.50p 2039
25/07/2014 18.50p 18.50p 18.00p 18.50p 2000
24/07/2014 18.50p 18.50p 18.00p 18.50p 0
23/07/2014 18.50p 18.50p 18.00p 18.50p 0
22/07/2014 18.50p 18.50p 18.00p 18.50p 0
21/07/2014 18.50p 18.50p 18.00p 18.50p 0
18/07/2014 18.50p 18.50p 18.00p 18.50p 0
17/07/2014 18.50p 18.50p 18.00p 18.50p 65531
16/07/2014 18.50p 18.50p 18.00p 18.50p 233
15/07/2014 20.00p 20.20p 19.10p 20.00p 0
14/07/2014 20.00p 20.20p 19.10p 20.00p 11000
11/07/2014 20.00p 20.00p 19.10p 20.00p 0
10/07/2014 20.00p 20.00p 19.10p 20.00p 0
09/07/2014 20.00p 20.00p 19.10p 20.00p 55687
08/07/2014 20.00p 20.00p 19.10p 20.00p 0
07/07/2014 20.00p 20.00p 19.10p 20.00p 0
04/07/2014 20.00p 20.00p 19.10p 20.00p 6305
03/07/2014 20.00p 20.50p 19.10p 20.00p 0
02/07/2014 20.00p 20.50p 19.10p 20.00p 2205
01/07/2014 20.00p 20.50p 19.10p 20.00p 0
30/06/2014 20.00p 20.50p 19.10p 20.00p 0
27/06/2014 20.00p 20.00p 19.10p 20.00p 0
26/06/2014 20.00p 20.00p 19.10p 20.00p 24244
25/06/2014 20.00p 20.00p 19.10p 20.00p 0
24/06/2014 20.00p 20.00p 19.10p 20.00p 0
23/06/2014 20.00p 20.00p 19.10p 20.00p 686
20/06/2014 20.50p 20.50p 20.00p 20.00p 5115
19/06/2014 20.50p 20.50p 20.00p 20.50p 0
18/06/2014 20.50p 20.50p 20.00p 20.50p 0
17/06/2014 20.25p 20.50p 20.00p 20.50p 16052
16/06/2014 20.25p 20.25p 20.00p 20.25p 0
13/06/2014 20.25p 20.25p 20.00p 20.25p 423
12/06/2014 20.25p 20.25p 19.75p 20.25p 0
11/06/2014 20.25p 20.25p 20.13p 20.25p 110
10/06/2014 20.25p 20.50p 19.75p 20.25p 0
09/06/2014 20.25p 20.50p 19.75p 20.25p 0
06/06/2014 20.25p 20.50p 19.75p 20.25p 0
05/06/2014 20.25p 20.50p 20.00p 20.25p 0
04/06/2014 20.50p 20.50p 20.00p 20.25p 5000
03/06/2014 20.50p 21.50p 20.00p 20.50p 0
02/06/2014 20.50p 20.50p 20.00p 20.50p 0
30/05/2014 20.50p 20.50p 20.00p 20.50p 0
29/05/2014 20.50p 20.50p 20.00p 20.50p 2000
28/05/2014 20.50p 21.50p 20.00p 20.50p 0
27/05/2014 20.50p 21.00p 20.00p 20.50p 0
23/05/2014 20.50p 21.00p 20.00p 20.50p 0
22/05/2014 20.50p 21.00p 20.00p 20.50p 0
21/05/2014 20.50p 21.00p 20.00p 20.50p 0
20/05/2014 20.50p 21.00p 20.00p 20.50p 0
19/05/2014 20.50p 21.00p 20.00p 20.50p 0
16/05/2014 20.50p 21.00p 20.00p 20.50p 0
15/05/2014 21.00p 21.00p 20.00p 20.50p 75000
14/05/2014 21.00p 21.50p 20.75p 21.00p 0
13/05/2014 21.00p 21.50p 20.75p 21.00p 0
12/05/2014 21.50p 21.50p 20.75p 21.50p 20000
09/05/2014 22.38p 22.38p 21.00p 21.50p 17796
08/05/2014 22.50p 22.50p 20.50p 22.38p 152100
07/05/2014 22.50p 22.50p 22.00p 22.50p 0
06/05/2014 22.50p 22.50p 22.00p 22.50p 57
02/05/2014 22.50p 22.75p 21.55p 22.50p 0
01/05/2014 22.50p 22.75p 21.55p 22.50p 0
30/04/2014 22.50p 22.75p 21.55p 22.50p 120000
29/04/2014 22.75p 22.75p 22.50p 22.50p 5000
28/04/2014 23.13p 23.13p 22.00p 22.75p 10000
25/04/2014 23.13p 23.38p 22.50p 23.13p 0
24/04/2014 23.13p 23.38p 22.50p 23.13p 0
23/04/2014 23.13p 23.38p 22.50p 23.13p 0
22/04/2014 23.38p 23.38p 22.50p 23.13p 60000
17/04/2014 23.38p 23.63p 22.00p 23.38p 0
16/04/2014 23.63p 23.63p 22.00p 23.38p 49264
15/04/2014 23.63p 23.63p 23.33p 23.63p 3000
14/04/2014 24.25p 24.25p 23.00p 23.63p 22000
11/04/2014 24.25p 24.25p 24.00p 24.25p 5000
10/04/2014 24.25p 24.63p 24.15p 24.25p 2039
09/04/2014 24.25p 24.88p 23.00p 24.25p 0
08/04/2014 24.25p 24.88p 23.00p 24.25p 0
07/04/2014 24.88p 24.88p 23.00p 24.25p 50302
04/04/2014 24.88p 24.88p 24.50p 24.88p 6984
03/04/2014 24.88p 25.00p 24.12p 24.88p 4500
02/04/2014 24.88p 25.00p 24.50p 24.88p 5930
01/04/2014 24.88p 25.00p 24.50p 24.88p 13278
31/03/2014 24.88p 24.95p 24.25p 24.88p 0
28/03/2014 24.88p 24.95p 24.25p 24.25p 7000
27/03/2014 24.88p 24.95p 24.58p 24.88p 39000
26/03/2014 24.88p 25.00p 24.50p 24.88p 31205
25/03/2014 25.25p 25.40p 24.88p 24.88p 57092
24/03/2014 25.25p 25.50p 25.25p 25.25p 0
21/03/2014 25.25p 25.50p 25.25p 25.25p 3000
20/03/2014 25.75p 25.75p 25.00p 25.25p 26202
19/03/2014 26.00p 26.00p 25.50p 25.75p 32000
18/03/2014 26.25p 26.25p 26.00p 26.00p 14347
17/03/2014 26.50p 26.50p 26.00p 26.50p 10000
14/03/2014 26.50p 26.50p 26.10p 26.50p 1250
13/03/2014 26.75p 26.75p 26.00p 26.50p 25000
12/03/2014 27.50p 27.50p 26.00p 26.75p 47000
11/03/2014 27.50p 28.00p 26.80p 27.50p 0
10/03/2014 27.50p 28.00p 26.80p 27.50p 0
07/03/2014 27.25p 28.00p 26.80p 27.50p 48610
06/03/2014 27.25p 27.75p 26.75p 27.25p 0
05/03/2014 27.25p 27.75p 26.75p 27.25p 31199
04/03/2014 27.25p 28.00p 26.75p 27.25p 10279
03/03/2014 27.38p 27.73p 27.25p 27.25p 54000
28/02/2014 27.38p 27.38p 26.75p 27.38p 535
27/02/2014 27.38p 27.38p 26.75p 27.38p 0
26/02/2014 27.25p 27.38p 26.75p 27.38p 41552
25/02/2014 27.00p 27.25p 27.00p 27.25p 40000
24/02/2014 25.75p 27.00p 25.75p 27.00p 31500
21/02/2014 26.00p 26.00p 25.50p 25.75p 21762
20/02/2014 26.00p 26.37p 25.50p 26.00p 19000
19/02/2014 26.00p 26.50p 26.00p 26.00p 2000
18/02/2014 26.25p 26.75p 26.00p 26.00p 0
17/02/2014 26.75p 26.75p 26.00p 26.25p 10965
14/02/2014 28.50p 28.50p 26.00p 26.75p 122593
13/02/2014 28.00p 28.00p 27.01p 28.00p 0
12/02/2014 28.00p 28.00p 27.01p 28.00p 2000
11/02/2014 28.00p 28.00p 27.01p 28.00p 3561
10/02/2014 28.00p 28.00p 27.50p 28.00p 0
07/02/2014 27.50p 28.00p 27.50p 28.00p 25000
06/02/2014 27.50p 27.50p 27.00p 27.50p 2000
05/02/2014 27.50p 27.50p 27.00p 27.50p 0
04/02/2014 27.50p 27.50p 27.00p 27.50p 0
03/02/2014 27.50p 27.50p 27.00p 27.50p 1000
31/01/2014 27.50p 27.50p 27.00p 27.50p 0
30/01/2014 27.50p 27.50p 27.00p 27.50p 0
29/01/2014 27.50p 27.50p 27.00p 27.50p 0
28/01/2014 27.50p 27.50p 27.00p 27.50p 1102
27/01/2014 27.50p 27.50p 27.00p 27.50p 1400
24/01/2014 28.75p 28.75p 27.50p 27.50p 30283
23/01/2014 28.75p 28.75p 28.00p 28.75p 0
22/01/2014 28.75p 28.75p 28.00p 28.75p 2000
21/01/2014 28.75p 28.75p 28.00p 28.75p 11386
20/01/2014 28.75p 28.75p 28.60p 28.75p 0
17/01/2014 28.75p 28.75p 28.60p 28.75p 3287
16/01/2014 28.75p 28.75p 28.00p 28.75p 10000
15/01/2014 28.75p 28.75p 28.70p 28.75p 0
14/01/2014 28.75p 28.75p 28.70p 28.75p 0
13/01/2014 28.75p 28.75p 28.70p 28.75p 0
10/01/2014 28.75p 28.75p 28.70p 28.75p 6250
09/01/2014 28.50p 28.75p 28.00p 28.75p 1995
08/01/2014 28.50p 28.75p 28.00p 28.50p 0
07/01/2014 28.75p 28.75p 28.00p 28.50p 6000
06/01/2014 29.50p 30.00p 28.00p 28.75p 26540
03/01/2014 29.50p 29.50p 29.00p 29.50p 0
02/01/2014 29.50p 29.50p 29.00p 29.50p 0
31/12/2013 29.50p 29.50p 29.00p 29.50p 3451
30/12/2013 29.50p 29.99p 29.00p 29.50p 8000
27/12/2013 29.50p 29.99p 29.50p 29.50p 12000
24/12/2013 29.50p 30.00p 29.00p 29.50p 0
23/12/2013 29.50p 30.00p 29.00p 29.50p 14000
20/12/2013 28.75p 30.00p 28.75p 29.50p 115000
19/12/2013 28.75p 29.40p 28.30p 28.75p 0
18/12/2013 28.75p 29.40p 28.30p 28.75p 10700
17/12/2013 28.75p 29.40p 28.00p 28.00p 0
16/12/2013 28.75p 29.40p 28.20p 28.75p 16531
13/12/2013 28.75p 29.50p 28.00p 28.75p 12000
12/12/2013 28.25p 29.50p 28.25p 28.75p 15000
11/12/2013 28.25p 29.00p 28.00p 28.50p 10000
10/12/2013 28.50p 28.50p 27.75p 28.25p 5000
09/12/2013 28.50p 28.50p 28.00p 28.50p 14332
06/12/2013 28.50p 28.50p 27.50p 28.50p 0
05/12/2013 28.50p 28.50p 27.50p 28.50p 5407
04/12/2013 28.25p 28.50p 28.25p 28.50p 10476
03/12/2013 28.25p 28.38p 27.50p 28.25p 0
02/12/2013 28.25p 28.38p 27.50p 28.25p 25726
29/11/2013 28.25p 28.38p 27.50p 28.25p 18000
28/11/2013 28.25p 28.25p 27.50p 28.25p 0
27/11/2013 28.25p 28.25p 27.50p 28.25p 2000
26/11/2013 28.25p 28.25p 27.50p 28.25p 3990
25/11/2013 28.25p 28.38p 27.55p 28.25p 0
22/11/2013 28.25p 28.38p 27.55p 28.25p 14000
21/11/2013 28.25p 28.38p 27.51p 28.25p 11000
20/11/2013 28.25p 28.40p 28.20p 28.25p 8493

*Close Price adjusted for both dividends and splits