PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/02/2013 17.00p 17.00p 16.55p 17.00p 0
04/02/2013 17.00p 17.00p 16.55p 17.00p 2000
01/02/2013 17.00p 17.00p 16.50p 17.00p 5000
31/01/2013 17.00p 17.00p 16.80p 17.00p 0
30/01/2013 17.00p 17.00p 16.80p 17.00p 150000
29/01/2013 16.50p 17.00p 16.50p 17.00p 36744
28/01/2013 16.50p 16.90p 16.50p 16.50p 10000
25/01/2013 16.50p 16.50p 16.25p 16.50p 0
24/01/2013 16.50p 16.50p 16.25p 16.50p 2000
23/01/2013 16.25p 16.50p 16.00p 16.50p 17000
22/01/2013 16.25p 16.25p 16.20p 16.25p 0
21/01/2013 16.25p 16.25p 16.20p 16.25p 0
18/01/2013 16.25p 16.25p 16.20p 16.25p 0
17/01/2013 16.25p 16.25p 16.20p 16.25p 0
16/01/2013 16.25p 16.25p 16.20p 16.25p 0
15/01/2013 16.25p 16.25p 16.20p 16.25p 0
14/01/2013 16.25p 16.25p 16.20p 16.25p 0
11/01/2013 16.25p 16.25p 16.20p 16.25p 0
10/01/2013 16.25p 16.25p 16.20p 16.25p 11812
09/01/2013 16.25p 16.37p 16.13p 16.25p 0
08/01/2013 16.37p 16.37p 16.13p 16.25p 3102
07/01/2013 16.50p 16.50p 16.20p 16.37p 7249
04/01/2013 16.50p 16.50p 16.00p 16.50p 0
03/01/2013 16.50p 16.50p 16.00p 16.50p 0
02/01/2013 16.50p 16.50p 16.00p 16.50p 0
31/12/2012 16.50p 16.50p 16.00p 16.50p 7355
28/12/2012 16.50p 16.50p 16.30p 16.50p 0
27/12/2012 16.50p 16.50p 16.30p 16.50p 0
24/12/2012 16.50p 16.50p 16.30p 16.50p 0
21/12/2012 16.50p 16.50p 16.30p 16.50p 0
20/12/2012 16.50p 16.50p 16.30p 16.50p 0
19/12/2012 16.50p 16.50p 16.30p 16.50p 0
18/12/2012 16.50p 16.50p 16.30p 16.50p 4305
17/12/2012 16.25p 16.70p 16.00p 16.50p 48594
14/12/2012 16.25p 16.25p 16.00p 16.25p 0
13/12/2012 16.25p 16.25p 16.00p 16.25p 20181
12/12/2012 16.25p 16.25p 16.00p 16.25p 2000
11/12/2012 16.25p 16.25p 16.25p 16.25p 0
10/12/2012 16.25p 16.25p 16.25p 16.25p 0
07/12/2012 16.25p 16.25p 16.25p 16.25p 500
06/12/2012 16.25p 16.50p 16.25p 16.25p 0
05/12/2012 16.25p 16.50p 16.25p 16.25p 28826
04/12/2012 16.25p 16.60p 15.35p 16.25p 0
03/12/2012 16.25p 16.60p 15.35p 16.25p 0
30/11/2012 16.25p 16.60p 15.35p 16.25p 0
29/11/2012 16.25p 16.60p 15.35p 16.25p 0
28/11/2012 16.37p 16.60p 15.35p 16.25p 0
27/11/2012 16.37p 16.60p 15.35p 16.37p 14203
26/11/2012 16.37p 16.39p 16.25p 16.37p 0
23/11/2012 16.37p 16.39p 16.25p 16.37p 0
22/11/2012 16.25p 16.39p 16.25p 16.37p 20000
21/11/2012 16.25p 16.25p 16.00p 16.25p 0
20/11/2012 16.25p 16.25p 16.00p 16.25p 11594
19/11/2012 16.25p 16.40p 16.00p 16.25p 0
16/11/2012 16.25p 16.40p 16.00p 16.25p 17018
15/11/2012 16.25p 16.25p 16.05p 16.25p 0
14/11/2012 16.25p 16.25p 16.05p 16.25p 0
13/11/2012 16.25p 16.25p 16.05p 16.25p 13796
12/11/2012 16.50p 16.50p 16.11p 16.25p 26279
09/11/2012 16.50p 16.50p 16.40p 16.50p 0
08/11/2012 16.50p 16.50p 16.40p 16.50p 0
07/11/2012 16.50p 16.50p 16.40p 16.50p 2000
06/11/2012 16.50p 16.50p 16.00p 16.50p 0
05/11/2012 16.50p 16.50p 16.00p 16.50p 0
02/11/2012 16.50p 16.50p 16.00p 16.50p 4000
01/11/2012 16.50p 16.75p 16.35p 16.50p 0
31/10/2012 16.50p 16.75p 16.35p 16.50p 26705
30/10/2012 16.50p 16.75p 16.44p 16.50p 0
29/10/2012 16.75p 16.75p 16.44p 16.50p 29410
26/10/2012 16.75p 16.75p 16.63p 16.75p 0
25/10/2012 16.75p 16.75p 16.63p 16.75p 2000
24/10/2012 16.75p 16.75p 16.63p 16.75p 0
23/10/2012 16.75p 16.75p 16.63p 16.75p 3210
22/10/2012 16.75p 16.88p 16.50p 16.75p 14827
19/10/2012 15.88p 17.00p 15.88p 16.75p 74115
18/10/2012 15.88p 15.95p 15.88p 15.88p 0
17/10/2012 15.88p 15.95p 15.88p 15.88p 2000
16/10/2012 15.88p 16.25p 15.50p 15.88p 0
15/10/2012 15.88p 16.25p 15.50p 15.88p 100000
12/10/2012 15.88p 16.25p 15.88p 15.88p 0
11/10/2012 15.88p 16.25p 15.88p 15.88p 0
10/10/2012 15.88p 16.25p 15.88p 15.88p 54006
09/10/2012 15.88p 16.25p 15.88p 15.88p 5000
08/10/2012 15.38p 16.00p 15.38p 15.88p 35000
05/10/2012 15.13p 15.75p 15.06p 15.38p 52500
04/10/2012 14.00p 15.13p 14.00p 15.13p 57705
03/10/2012 14.00p 14.00p 13.50p 14.00p 4000
02/10/2012 13.50p 14.25p 13.50p 14.00p 5000
01/10/2012 13.50p 13.70p 13.50p 13.50p 50000
28/09/2012 14.00p 14.00p 13.50p 13.50p 25263
27/09/2012 14.00p 14.00p 13.60p 14.00p 0
26/09/2012 14.00p 14.00p 13.60p 14.00p 10000
25/09/2012 14.00p 14.00p 13.75p 14.00p 0
24/09/2012 14.00p 14.00p 13.75p 14.00p 0
21/09/2012 14.00p 14.00p 13.75p 14.00p 0
20/09/2012 14.00p 14.00p 13.75p 14.00p 27000
19/09/2012 14.00p 14.00p 13.60p 14.00p 35000
18/09/2012 14.00p 14.00p 13.98p 14.00p 0
17/09/2012 14.00p 14.00p 13.98p 14.00p 0
14/09/2012 14.00p 14.00p 13.98p 14.00p 1017
13/09/2012 14.00p 14.00p 13.98p 14.00p 409
12/09/2012 14.00p 14.00p 13.93p 14.00p 0
11/09/2012 14.00p 14.00p 13.93p 14.00p 5000
10/09/2012 14.00p 14.45p 14.00p 14.00p 13421
07/09/2012 14.25p 14.25p 13.93p 14.00p 2000
06/09/2012 13.38p 14.50p 13.38p 14.25p 17500
05/09/2012 12.13p 13.50p 12.13p 13.12p 38601
04/09/2012 10.75p 12.13p 10.68p 12.13p 98000
03/09/2012 10.50p 10.75p 10.50p 10.75p 50000
31/08/2012 10.00p 10.00p 9.50p 10.00p 0
30/08/2012 10.00p 10.00p 9.50p 10.00p 0
29/08/2012 10.00p 10.00p 9.50p 10.00p 0
28/08/2012 10.00p 10.00p 9.50p 10.00p 2000
24/08/2012 10.00p 10.00p 9.60p 10.00p 0
23/08/2012 10.00p 10.00p 9.60p 10.00p 0
22/08/2012 10.00p 10.00p 9.60p 10.00p 1842
21/08/2012 10.00p 10.13p 9.00p 10.00p 0
20/08/2012 10.00p 10.13p 9.00p 10.00p 0
17/08/2012 10.00p 10.13p 9.00p 10.00p 0
16/08/2012 10.00p 10.13p 9.00p 10.00p 0
15/08/2012 10.00p 10.13p 9.00p 10.00p 0
14/08/2012 10.00p 10.13p 9.00p 10.00p 0
13/08/2012 10.00p 10.13p 9.00p 10.00p 0
10/08/2012 10.00p 10.13p 9.00p 10.00p 0
09/08/2012 10.13p 10.13p 9.00p 10.00p 75000
08/08/2012 10.13p 10.13p 9.50p 10.13p 0
07/08/2012 10.13p 10.13p 9.50p 10.13p 0
06/08/2012 10.13p 10.13p 9.50p 10.13p 0
03/08/2012 10.13p 10.13p 9.50p 10.13p 0
02/08/2012 10.13p 10.13p 9.50p 10.13p 8512
01/08/2012 10.13p 10.13p 9.50p 10.13p 0
31/07/2012 10.13p 10.13p 9.50p 10.13p 0
30/07/2012 10.13p 10.13p 9.50p 10.13p 3254
27/07/2012 10.13p 10.13p 9.63p 10.13p 2870
26/07/2012 10.13p 10.13p 9.50p 10.13p 0
25/07/2012 10.13p 10.13p 9.50p 10.13p 4410
24/07/2012 10.13p 10.13p 9.50p 10.13p 0
23/07/2012 10.13p 10.13p 9.50p 10.13p 0
20/07/2012 10.13p 10.13p 9.50p 10.13p 0
19/07/2012 10.13p 10.13p 9.50p 10.13p 0
18/07/2012 10.13p 10.13p 9.50p 10.13p 0
17/07/2012 10.13p 10.13p 9.50p 10.13p 0
16/07/2012 10.13p 10.13p 9.50p 10.13p 2756
13/07/2012 10.13p 10.33p 10.13p 10.13p 0
12/07/2012 10.13p 10.33p 10.13p 10.13p 0
11/07/2012 10.13p 10.33p 10.13p 10.13p 20467
10/07/2012 10.13p 10.13p 9.50p 10.13p 0
09/07/2012 10.13p 10.13p 9.50p 10.13p 0
06/07/2012 10.13p 10.13p 9.50p 10.13p 0
05/07/2012 10.13p 10.13p 9.50p 10.13p 0
04/07/2012 10.13p 10.13p 9.50p 10.13p 22000
03/07/2012 10.13p 10.13p 9.80p 10.13p 0
02/07/2012 10.13p 10.13p 9.80p 10.13p 0
29/06/2012 10.13p 10.13p 9.80p 10.13p 0
28/06/2012 10.13p 10.13p 9.80p 10.13p 0
27/06/2012 10.13p 10.13p 9.80p 10.13p 0
26/06/2012 10.13p 10.13p 9.80p 10.13p 0
25/06/2012 10.13p 10.13p 9.80p 10.13p 0
22/06/2012 10.13p 10.13p 9.80p 10.13p 0
21/06/2012 10.13p 10.13p 9.80p 10.13p 0
20/06/2012 10.13p 10.13p 9.80p 10.13p 0
19/06/2012 10.13p 10.13p 9.80p 10.13p 28306
18/06/2012 10.13p 10.13p 9.80p 10.13p 0
15/06/2012 10.13p 10.13p 9.80p 10.13p 0
14/06/2012 10.13p 10.13p 9.80p 10.13p 2000
13/06/2012 9.00p 10.50p 9.00p 10.13p 40005
12/06/2012 8.75p 9.25p 8.61p 9.00p 52000
11/06/2012 8.75p 8.85p 8.75p 8.75p 33898
08/06/2012 8.75p 8.75p 8.00p 8.75p 0
07/06/2012 8.75p 8.75p 8.00p 8.75p 0
06/06/2012 8.75p 8.75p 8.00p 8.75p 0
01/06/2012 8.75p 8.75p 8.00p 8.75p 0
31/05/2012 8.75p 8.75p 8.00p 8.75p 0
30/05/2012 8.75p 8.75p 8.00p 8.75p 0
29/05/2012 8.75p 8.75p 8.00p 8.75p 5000
28/05/2012 8.75p 8.75p 8.00p 8.75p 0
25/05/2012 8.75p 8.75p 8.00p 8.75p 3000
24/05/2012 8.75p 8.75p 7.75p 8.75p 0
23/05/2012 8.75p 8.75p 7.75p 8.75p 22259
22/05/2012 8.75p 8.75p 8.75p 8.75p 0
21/05/2012 8.75p 8.75p 8.75p 8.75p 0
18/05/2012 8.75p 8.75p 8.75p 8.75p 450000
17/05/2012 8.75p 8.75p 8.45p 8.75p 0
16/05/2012 8.75p 8.75p 8.45p 8.75p 2561
15/05/2012 8.75p 8.75p 8.00p 8.75p 1187
14/05/2012 8.75p 8.75p 8.00p 8.75p 0
11/05/2012 8.75p 8.75p 8.00p 8.75p 0
10/05/2012 8.75p 8.75p 8.00p 8.75p 0
09/05/2012 8.75p 8.75p 8.00p 8.75p 0
08/05/2012 8.75p 8.75p 8.00p 8.75p 0
04/05/2012 8.75p 8.75p 8.00p 8.75p 3955
03/05/2012 8.75p 8.75p 8.00p 8.75p 0
02/05/2012 8.75p 8.75p 8.00p 8.75p 0
01/05/2012 8.75p 8.75p 8.00p 8.75p 0
30/04/2012 8.75p 8.75p 8.00p 8.75p 0
27/04/2012 8.75p 8.75p 8.00p 8.75p 0
26/04/2012 8.75p 8.75p 8.00p 8.75p 0
25/04/2012 8.75p 8.75p 8.00p 8.75p 0
24/04/2012 8.75p 8.75p 8.00p 8.75p 0
23/04/2012 8.75p 8.75p 8.00p 8.75p 4000

*Close Price adjusted for both dividends and splits