PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/11/2013 28.50p 28.50p 28.05p 28.25p 10466
18/11/2013 28.50p 29.00p 28.00p 28.50p 36756
15/11/2013 28.50p 28.75p 28.50p 28.50p 8000
14/11/2013 27.25p 28.50p 27.25p 28.50p 55415
13/11/2013 27.25p 27.37p 27.00p 27.25p 34103
12/11/2013 27.25p 27.75p 27.00p 27.25p 0
11/11/2013 27.75p 27.75p 27.00p 27.25p 26442
08/11/2013 28.50p 28.50p 25.18p 27.75p 86500
07/11/2013 28.50p 28.65p 28.00p 28.50p 0
06/11/2013 28.50p 28.65p 28.00p 28.50p 21570
05/11/2013 28.25p 28.70p 28.00p 28.50p 37500
04/11/2013 28.00p 28.90p 28.00p 28.25p 58670
01/11/2013 27.75p 28.25p 27.50p 28.25p 41880
31/10/2013 27.75p 27.75p 27.00p 27.75p 0
30/10/2013 27.50p 27.75p 27.00p 27.75p 0
29/10/2013 27.50p 27.70p 27.00p 27.50p 0
28/10/2013 27.50p 27.70p 27.00p 27.50p 0
25/10/2013 27.50p 27.70p 27.00p 27.50p 9035
24/10/2013 28.50p 28.50p 26.50p 27.25p 72486
23/10/2013 29.25p 29.50p 28.38p 28.50p 33726
22/10/2013 30.25p 30.49p 29.00p 29.50p 44488
21/10/2013 30.75p 30.95p 30.00p 30.25p 32142
18/10/2013 30.50p 30.95p 30.50p 30.75p 33231
17/10/2013 28.00p 30.95p 28.00p 30.50p 333976
16/10/2013 27.00p 28.50p 27.00p 28.00p 87847
15/10/2013 25.50p 27.00p 25.50p 27.00p 26294
14/10/2013 25.50p 26.00p 25.50p 25.50p 13000
11/10/2013 25.50p 26.00p 25.12p 25.50p 30896
10/10/2013 25.50p 25.80p 25.00p 25.50p 58330
09/10/2013 26.00p 26.00p 25.00p 25.00p 14000
08/10/2013 26.00p 26.50p 25.50p 26.00p 0
07/10/2013 26.50p 26.50p 25.50p 26.00p 17290
04/10/2013 26.50p 26.50p 26.50p 26.50p 0
03/10/2013 26.50p 26.50p 26.50p 26.50p 2797
02/10/2013 26.50p 26.60p 26.00p 26.50p 10826
01/10/2013 26.50p 26.65p 26.50p 26.50p 19000
30/09/2013 26.00p 26.70p 26.00p 26.50p 76084
27/09/2013 26.00p 26.00p 25.50p 26.00p 28582
26/09/2013 25.75p 26.50p 25.75p 26.00p 46375
25/09/2013 25.75p 26.30p 25.75p 25.75p 17100
24/09/2013 25.75p 26.30p 25.75p 25.75p 10000
23/09/2013 25.75p 26.25p 25.75p 25.75p 18351
20/09/2013 25.00p 26.00p 25.00p 25.75p 36302
19/09/2013 24.75p 25.00p 24.50p 25.00p 131950
18/09/2013 24.25p 25.00p 24.00p 24.75p 375970
17/09/2013 24.25p 25.00p 24.25p 24.25p 16000
16/09/2013 24.25p 24.25p 24.00p 24.25p 5000
13/09/2013 24.25p 24.75p 24.25p 24.25p 193
12/09/2013 24.25p 24.75p 24.25p 24.25p 0
11/09/2013 24.25p 24.75p 24.25p 24.25p 1400
10/09/2013 24.25p 24.75p 24.00p 24.25p 30500
09/09/2013 24.25p 24.75p 24.01p 24.25p 62474
06/09/2013 24.25p 24.75p 24.00p 24.25p 65084
05/09/2013 24.75p 24.80p 24.25p 24.25p 45445
04/09/2013 22.00p 24.75p 22.00p 24.75p 311261
03/09/2013 22.00p 22.35p 21.50p 22.00p 10308
02/09/2013 20.75p 22.40p 19.50p 22.00p 52125
30/08/2013 19.50p 19.50p 19.50p 19.50p 0
29/08/2013 19.50p 19.50p 19.50p 19.50p 0
28/08/2013 19.50p 19.50p 19.50p 19.50p 0
27/08/2013 19.50p 19.50p 19.50p 19.50p 0
23/08/2013 19.50p 19.50p 19.50p 19.50p 4000
22/08/2013 19.50p 19.50p 19.00p 19.50p 0
21/08/2013 19.50p 19.50p 19.00p 19.50p 0
20/08/2013 19.50p 19.50p 19.00p 19.50p 0
19/08/2013 19.50p 19.50p 19.00p 19.50p 0
16/08/2013 19.50p 19.50p 19.00p 19.50p 2000
15/08/2013 19.50p 19.50p 19.00p 19.50p 0
14/08/2013 19.50p 19.50p 19.00p 19.50p 3200
13/08/2013 19.50p 19.50p 19.00p 19.50p 5407
12/08/2013 19.50p 19.50p 19.50p 19.50p 0
09/08/2013 19.50p 19.50p 19.50p 19.50p 50000
08/08/2013 19.50p 19.60p 19.00p 19.50p 0
07/08/2013 19.50p 19.60p 19.00p 19.00p 5034
06/08/2013 19.50p 19.70p 19.00p 19.50p 1102
05/08/2013 19.63p 19.70p 19.00p 19.50p 12562
02/08/2013 19.63p 19.63p 19.10p 19.63p 0
01/08/2013 19.63p 19.63p 19.10p 19.63p 0
31/07/2013 19.63p 19.63p 19.10p 19.63p 0
30/07/2013 19.63p 19.63p 19.10p 19.63p 0
29/07/2013 19.63p 19.63p 19.10p 19.63p 0
26/07/2013 19.63p 19.63p 19.10p 19.63p 0
25/07/2013 19.63p 19.63p 19.10p 19.63p 0
24/07/2013 19.63p 19.63p 19.10p 19.63p 0
23/07/2013 19.63p 19.63p 19.10p 19.63p 2000
22/07/2013 19.63p 19.90p 19.63p 19.63p 0
19/07/2013 19.63p 19.90p 19.63p 19.63p 1200
18/07/2013 19.63p 19.63p 19.00p 19.63p 2000
17/07/2013 19.63p 19.90p 19.63p 19.63p 0
16/07/2013 19.63p 19.90p 19.63p 19.63p 3000
15/07/2013 19.63p 19.63p 18.00p 19.63p 0
12/07/2013 19.63p 19.63p 18.00p 19.63p 0
11/07/2013 19.63p 19.63p 18.00p 19.63p 0
10/07/2013 19.63p 19.63p 18.00p 19.63p 0
09/07/2013 19.63p 19.63p 18.00p 19.63p 0
08/07/2013 19.63p 19.63p 18.00p 19.63p 0
05/07/2013 19.63p 19.63p 18.00p 19.63p 0
04/07/2013 19.63p 19.63p 18.00p 19.63p 0
03/07/2013 19.63p 19.63p 18.00p 19.63p 0
02/07/2013 19.63p 19.63p 18.00p 19.63p 0
01/07/2013 19.63p 19.63p 18.00p 19.63p 0
28/06/2013 19.63p 19.63p 18.00p 19.50p 0
27/06/2013 19.63p 19.63p 18.00p 19.63p 0
26/06/2013 19.63p 19.63p 18.00p 19.63p 0
25/06/2013 19.63p 19.63p 18.00p 19.63p 50000
24/06/2013 19.63p 19.63p 19.00p 19.63p 2000
21/06/2013 19.63p 19.88p 19.00p 19.63p 0
20/06/2013 19.63p 19.88p 19.00p 19.63p 0
19/06/2013 19.63p 19.88p 19.00p 19.63p 0
18/06/2013 19.88p 19.88p 19.00p 19.63p 16205
17/06/2013 19.88p 20.00p 19.00p 19.88p 0
14/06/2013 19.88p 20.00p 19.88p 19.88p 0
13/06/2013 19.88p 20.00p 19.88p 19.88p 0
12/06/2013 19.88p 20.00p 19.88p 19.88p 10000
11/06/2013 19.88p 19.88p 19.50p 19.88p 2000
10/06/2013 19.88p 19.88p 19.67p 19.88p 233
07/06/2013 19.88p 19.88p 19.50p 19.88p 0
06/06/2013 19.88p 19.88p 19.50p 19.88p 101532
05/06/2013 19.88p 20.25p 19.88p 19.88p 0
04/06/2013 19.88p 20.25p 19.88p 19.88p 15000
03/06/2013 19.88p 19.88p 19.50p 19.88p 0
31/05/2013 19.88p 19.88p 19.50p 19.88p 0
30/05/2013 19.88p 19.88p 19.50p 19.88p 4000
29/05/2013 19.88p 19.88p 19.50p 19.88p 0
28/05/2013 19.88p 19.88p 19.50p 19.88p 0
24/05/2013 19.88p 19.88p 19.50p 19.88p 2000
23/05/2013 20.00p 20.25p 19.75p 19.88p 11466
22/05/2013 19.88p 20.25p 19.50p 20.00p 134092
21/05/2013 20.50p 20.50p 19.88p 19.88p 23000
20/05/2013 21.25p 21.25p 20.00p 21.25p 25000
17/05/2013 21.25p 21.25p 20.65p 21.25p 0
16/05/2013 21.25p 21.25p 20.65p 21.25p 4833
15/05/2013 21.25p 21.25p 20.51p 21.25p 12205
14/05/2013 21.25p 21.25p 20.00p 21.25p 0
13/05/2013 21.25p 21.25p 20.00p 21.25p 98229
10/05/2013 21.25p 21.25p 20.65p 21.25p 9000
09/05/2013 21.25p 21.25p 20.66p 21.25p 5512
08/05/2013 21.25p 21.25p 21.00p 21.25p 50000
07/05/2013 21.25p 21.25p 20.80p 21.25p 5000
03/05/2013 21.25p 21.25p 20.50p 21.25p 0
02/05/2013 20.50p 21.25p 20.50p 21.25p 30000
01/05/2013 20.50p 20.50p 20.10p 20.50p 933
30/04/2013 20.50p 20.60p 20.50p 20.50p 205
29/04/2013 20.50p 20.50p 20.00p 20.50p 665
26/04/2013 20.50p 20.50p 20.00p 20.50p 0
25/04/2013 20.50p 20.50p 20.00p 20.50p 0
24/04/2013 20.50p 20.50p 20.00p 20.50p 0
23/04/2013 20.50p 20.50p 20.00p 20.50p 0
22/04/2013 20.50p 20.50p 20.00p 20.50p 2000
19/04/2013 20.50p 20.50p 20.10p 20.50p 77000
18/04/2013 20.50p 20.76p 20.30p 20.50p 0
17/04/2013 20.50p 20.76p 20.30p 20.50p 0
16/04/2013 20.50p 20.76p 20.30p 20.50p 0
15/04/2013 20.50p 20.76p 20.30p 20.50p 0
12/04/2013 20.50p 20.76p 20.30p 20.50p 0
11/04/2013 20.50p 20.76p 20.30p 20.50p 6102
10/04/2013 20.50p 20.76p 20.50p 20.50p 0
09/04/2013 20.50p 20.76p 20.50p 20.50p 0
08/04/2013 20.50p 20.76p 20.50p 20.50p 34779
05/04/2013 20.75p 20.77p 20.50p 20.50p 310050
04/04/2013 20.75p 21.25p 20.75p 20.75p 0
03/04/2013 20.75p 21.25p 20.75p 20.75p 0
02/04/2013 21.25p 21.25p 20.75p 20.75p 32744
28/03/2013 21.25p 21.40p 21.00p 21.25p 30250
27/03/2013 21.38p 21.50p 21.00p 21.25p 17758
26/03/2013 21.38p 21.38p 21.00p 21.38p 100000
25/03/2013 21.38p 21.75p 21.38p 21.38p 0
22/03/2013 21.38p 21.75p 21.38p 21.38p 0
21/03/2013 21.38p 21.75p 21.38p 21.38p 0
20/03/2013 21.38p 21.75p 21.38p 21.38p 1000
19/03/2013 20.75p 22.00p 20.75p 21.38p 92500
18/03/2013 18.75p 21.88p 18.75p 20.75p 47759
15/03/2013 18.75p 19.00p 18.75p 18.75p 5000
14/03/2013 18.75p 18.90p 18.75p 18.75p 0
13/03/2013 18.75p 18.90p 18.75p 18.75p 5355
12/03/2013 19.00p 19.30p 18.65p 18.75p 0
11/03/2013 19.00p 19.30p 18.65p 19.00p 5045
08/03/2013 19.00p 20.00p 18.38p 19.00p 0
07/03/2013 18.38p 20.00p 18.38p 19.00p 20161
06/03/2013 18.50p 18.90p 18.38p 18.38p 3000
05/03/2013 18.00p 20.00p 17.85p 18.25p 110040
04/03/2013 17.50p 18.00p 17.50p 18.00p 5000
01/03/2013 17.50p 17.50p 17.20p 17.50p 2000
28/02/2013 17.50p 17.50p 17.30p 17.50p 2000
27/02/2013 17.75p 17.75p 17.20p 17.50p 3000
26/02/2013 17.75p 17.75p 17.45p 17.75p 2000
25/02/2013 17.75p 18.00p 17.50p 17.75p 40000
22/02/2013 17.75p 18.00p 17.45p 17.75p 17124
21/02/2013 17.75p 17.75p 17.50p 17.75p 0
20/02/2013 17.75p 17.75p 17.50p 17.75p 0
19/02/2013 17.75p 17.75p 17.50p 17.75p 50000
18/02/2013 17.75p 17.75p 17.13p 17.75p 41988
15/02/2013 17.75p 17.75p 17.55p 17.75p 20000
14/02/2013 17.75p 18.00p 16.75p 17.75p 0
13/02/2013 17.75p 18.00p 16.75p 17.75p 0
12/02/2013 17.75p 18.00p 16.75p 17.75p 0
11/02/2013 17.75p 18.00p 16.75p 17.75p 0
08/02/2013 17.25p 18.00p 16.75p 17.75p 205000
07/02/2013 17.00p 17.50p 17.00p 17.00p 0
06/02/2013 17.00p 17.50p 17.00p 17.00p 7320

*Close Price adjusted for both dividends and splits