PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits