PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits