PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 49.00p 49.88p 48.22p 49.00p 21011
07/02/2024 48.50p 50.00p 47.33p 49.00p 28370
06/02/2024 56.50p 58.00p 47.50p 48.50p 264812
05/02/2024 55.50p 55.50p 54.00p 55.50p 0
02/02/2024 52.50p 54.00p 52.50p 54.00p 71448
01/02/2024 52.50p 52.85p 52.50p 52.50p 20000
31/01/2024 52.50p 53.67p 51.50p 52.50p 18265
30/01/2024 57.00p 57.00p 52.25p 52.50p 68177
29/01/2024 60.00p 60.00p 55.32p 57.00p 249448
26/01/2024 63.50p 63.68p 58.08p 60.00p 88570
25/01/2024 63.50p 63.50p 63.00p 63.50p 27873
24/01/2024 63.50p 63.95p 63.00p 63.50p 160041
23/01/2024 63.50p 64.00p 63.00p 63.50p 177268
22/01/2024 63.50p 63.89p 63.00p 63.50p 322493
19/01/2024 63.50p 63.50p 63.00p 63.50p 199519
18/01/2024 63.50p 63.50p 63.45p 63.50p 51947
17/01/2024 64.50p 64.50p 63.12p 63.50p 7914
16/01/2024 64.50p 64.56p 63.30p 64.50p 12827
15/01/2024 64.50p 64.80p 63.00p 64.50p 127829
12/01/2024 64.50p 65.67p 63.45p 64.50p 17190
11/01/2024 64.50p 65.00p 63.57p 64.50p 73441
10/01/2024 65.00p 65.00p 63.60p 64.50p 54089
09/01/2024 65.00p 66.30p 63.88p 65.00p 119908
08/01/2024 65.00p 66.40p 65.00p 65.00p 46750
05/01/2024 65.00p 66.58p 65.00p 65.00p 9724
04/01/2024 64.00p 66.70p 64.00p 65.00p 70277
03/01/2024 63.00p 65.00p 62.56p 64.00p 46574
02/01/2024 63.00p 63.00p 62.11p 63.00p 32608
29/12/2023 63.50p 63.50p 62.38p 63.00p 7000
28/12/2023 63.50p 63.80p 62.23p 63.50p 29357
27/12/2023 60.50p 63.50p 60.25p 63.50p 110722
22/12/2023 59.50p 61.00p 59.03p 59.50p 43364
21/12/2023 59.50p 59.50p 59.50p 59.50p 50000
20/12/2023 60.00p 62.00p 58.00p 60.00p 208998
19/12/2023 58.00p 63.00p 58.00p 60.00p 209026
18/12/2023 52.50p 59.96p 52.50p 58.00p 163552
15/12/2023 52.50p 53.65p 51.51p 52.50p 32232
14/12/2023 52.50p 52.50p 52.50p 52.50p 25000
13/12/2023 52.50p 53.69p 51.00p 52.50p 65360
12/12/2023 51.50p 53.80p 51.50p 52.50p 34300
11/12/2023 49.00p 53.00p 49.00p 51.50p 275485
08/12/2023 48.00p 49.30p 48.00p 48.00p 4037
07/12/2023 48.00p 48.00p 46.21p 48.00p 1588
06/12/2023 49.00p 49.00p 48.00p 48.00p 2930
05/12/2023 44.50p 49.98p 44.50p 49.00p 176444
04/12/2023 43.50p 44.60p 43.50p 44.50p 35000
01/12/2023 43.50p 44.00p 43.50p 43.50p 10539
30/11/2023 43.50p 43.90p 43.10p 43.50p 41369
29/11/2023 43.50p 43.62p 43.00p 43.50p 37740
28/11/2023 42.50p 43.50p 41.21p 43.50p 27139
27/11/2023 42.50p 42.50p 42.00p 42.50p 52230
24/11/2023 42.50p 42.65p 41.62p 42.50p 14131
23/11/2023 42.50p 42.50p 41.75p 42.50p 0
22/11/2023 43.00p 43.00p 41.50p 42.50p 20583
21/11/2023 42.50p 43.34p 41.50p 43.00p 57210
20/11/2023 42.50p 43.42p 42.50p 42.50p 53820
17/11/2023 43.00p 43.00p 41.45p 42.50p 25000
16/11/2023 39.50p 43.98p 39.00p 43.00p 270762
15/11/2023 39.50p 40.00p 39.16p 39.50p 75589
14/11/2023 39.50p 39.85p 39.07p 39.50p 37219
13/11/2023 40.00p 40.95p 39.05p 39.50p 391510
10/11/2023 39.50p 40.50p 39.10p 40.00p 355184
09/11/2023 46.00p 46.00p 39.00p 39.50p 306562
08/11/2023 40.00p 44.78p 39.50p 44.00p 139936
07/11/2023 40.00p 40.68p 39.25p 40.00p 78029
06/11/2023 39.50p 40.00p 39.50p 40.00p 80000
03/11/2023 40.00p 40.00p 38.25p 39.50p 77500
02/11/2023 40.00p 40.00p 40.00p 40.00p 0
01/11/2023 40.00p 40.00p 40.00p 40.00p 0
31/10/2023 40.00p 40.00p 40.00p 40.00p 0
30/10/2023 40.00p 40.49p 40.00p 40.00p 5000
27/10/2023 40.50p 40.50p 38.25p 40.00p 50000
26/10/2023 41.00p 41.00p 39.00p 40.50p 9019
25/10/2023 41.00p 41.00p 40.00p 41.00p 501
24/10/2023 41.00p 41.00p 40.00p 41.00p 22825
23/10/2023 41.00p 42.00p 40.21p 41.00p 75156
20/10/2023 41.00p 41.00p 40.24p 41.00p 29609
19/10/2023 41.00p 41.33p 37.00p 41.00p 0
18/10/2023 41.00p 41.46p 41.00p 41.00p 13686
17/10/2023 42.00p 42.46p 40.65p 41.00p 36092
16/10/2023 44.00p 44.00p 40.50p 42.00p 103758
13/10/2023 45.00p 45.00p 43.00p 44.00p 41000
12/10/2023 45.00p 45.00p 44.67p 45.00p 0
11/10/2023 45.00p 45.00p 44.98p 45.00p 3221
10/10/2023 45.00p 45.17p 45.00p 45.00p 1426
09/10/2023 45.00p 45.36p 44.00p 45.00p 35055
06/10/2023 46.50p 46.50p 44.05p 44.50p 59122
05/10/2023 48.00p 48.00p 44.00p 46.50p 440081
04/10/2023 48.50p 49.00p 45.02p 48.00p 140599
03/10/2023 55.00p 55.00p 47.00p 48.50p 753174
02/10/2023 57.00p 57.30p 53.00p 55.00p 156294
29/09/2023 57.00p 57.80p 56.30p 57.00p 54074
28/09/2023 60.50p 60.50p 56.00p 57.00p 113283
27/09/2023 58.50p 61.85p 58.50p 60.50p 248271
26/09/2023 57.50p 63.40p 56.50p 58.50p 609009
25/09/2023 49.00p 49.80p 48.26p 49.00p 26252
22/09/2023 47.00p 49.00p 46.72p 49.00p 35355
21/09/2023 47.00p 47.00p 46.70p 47.00p 19804
20/09/2023 47.00p 47.00p 46.00p 47.00p 10067
19/09/2023 47.00p 47.58p 47.00p 47.00p 36800
18/09/2023 47.00p 47.60p 46.52p 47.00p 19829
15/09/2023 47.00p 47.88p 46.52p 47.00p 5093
14/09/2023 47.00p 47.00p 46.52p 47.00p 3000
13/09/2023 47.00p 47.48p 46.36p 47.00p 27075
12/09/2023 47.00p 47.00p 46.45p 47.00p 12000
11/09/2023 47.00p 47.67p 47.00p 47.00p 7297
08/09/2023 47.00p 47.50p 46.00p 47.00p 8608
07/09/2023 47.00p 47.00p 46.36p 47.00p 7000
06/09/2023 47.00p 47.00p 46.35p 47.00p 2171
05/09/2023 47.00p 47.70p 47.00p 47.00p 4000
04/09/2023 47.00p 47.90p 46.21p 47.00p 93220
01/09/2023 46.50p 47.70p 45.54p 46.50p 19147
31/08/2023 46.50p 47.94p 46.50p 46.50p 12135
30/08/2023 45.50p 46.50p 45.05p 46.50p 58873
29/08/2023 45.50p 45.75p 45.15p 45.50p 17882
25/08/2023 45.50p 45.90p 45.25p 45.50p 64255
24/08/2023 47.50p 47.50p 45.01p 45.50p 23920
23/08/2023 48.00p 48.00p 47.00p 47.50p 41500
22/08/2023 48.00p 48.39p 47.24p 48.00p 50536
21/08/2023 48.00p 48.80p 47.28p 48.00p 116426
18/08/2023 48.50p 48.50p 47.10p 48.00p 66857
17/08/2023 49.50p 49.50p 48.15p 48.50p 10715
16/08/2023 49.50p 49.67p 49.50p 49.50p 0
15/08/2023 49.50p 49.50p 49.00p 49.50p 280
14/08/2023 49.50p 49.50p 49.00p 49.50p 42
11/08/2023 49.50p 49.67p 49.50p 49.50p 0
10/08/2023 49.50p 49.50p 49.32p 49.50p 54348
09/08/2023 51.50p 51.50p 48.50p 49.50p 73037
08/08/2023 51.50p 51.50p 50.61p 51.50p 6200
07/08/2023 51.50p 52.46p 51.50p 51.50p 6500
04/08/2023 51.00p 51.90p 51.00p 51.50p 9805
03/08/2023 51.50p 51.50p 50.50p 51.00p 38629
02/08/2023 51.00p 51.80p 51.00p 51.50p 7470
01/08/2023 51.00p 51.00p 50.50p 51.00p 0
31/07/2023 51.00p 51.80p 51.00p 51.00p 968
28/07/2023 51.00p 51.90p 51.00p 51.00p 19962
27/07/2023 50.00p 51.90p 49.89p 51.00p 62477
26/07/2023 50.00p 50.00p 49.67p 50.00p 0
25/07/2023 50.00p 50.00p 49.00p 50.00p 43036
24/07/2023 51.00p 51.00p 50.00p 50.00p 6000
21/07/2023 52.00p 52.00p 49.00p 51.00p 64323
20/07/2023 52.00p 52.40p 50.40p 52.00p 96211
19/07/2023 52.00p 52.45p 50.25p 52.00p 54840
18/07/2023 52.00p 52.00p 50.04p 52.00p 3123
17/07/2023 53.00p 53.00p 50.25p 52.00p 63000
14/07/2023 53.50p 53.79p 51.30p 53.00p 86077
13/07/2023 53.50p 53.50p 53.50p 53.50p 3515
12/07/2023 53.50p 53.89p 52.13p 53.50p 40702
11/07/2023 52.00p 54.70p 52.00p 53.50p 69837
10/07/2023 51.50p 52.70p 51.20p 52.00p 8789
07/07/2023 51.50p 52.64p 50.48p 51.50p 87016
06/07/2023 51.50p 51.80p 50.88p 51.50p 31000
05/07/2023 51.50p 52.00p 51.50p 51.50p 36048
04/07/2023 51.50p 51.50p 50.65p 51.50p 4422
03/07/2023 53.50p 54.12p 50.65p 51.50p 76225
30/06/2023 53.50p 53.50p 52.75p 53.50p 0
29/06/2023 53.50p 54.35p 53.50p 53.50p 7183
28/06/2023 53.50p 53.50p 52.75p 53.50p 0
27/06/2023 53.50p 53.50p 52.41p 53.50p 28828
26/06/2023 53.00p 54.88p 52.54p 53.50p 60947
23/06/2023 53.00p 53.00p 51.15p 53.00p 546231
22/06/2023 51.50p 53.00p 51.28p 53.00p 67392
21/06/2023 51.50p 51.80p 51.00p 51.50p 3151
20/06/2023 51.50p 51.50p 51.50p 51.50p 0
19/06/2023 53.50p 54.55p 50.20p 51.50p 133509
16/06/2023 54.50p 54.50p 52.41p 53.50p 27082
15/06/2023 56.50p 56.50p 53.00p 54.50p 45485
14/06/2023 57.50p 57.50p 55.40p 56.50p 35964
13/06/2023 57.50p 57.50p 55.75p 57.50p 163202
12/06/2023 57.00p 59.25p 56.10p 57.50p 15879
09/06/2023 56.00p 57.44p 55.32p 57.00p 52517
08/06/2023 58.00p 58.00p 55.30p 56.00p 27046
07/06/2023 57.00p 58.00p 56.21p 58.00p 28002
06/06/2023 56.50p 56.50p 55.75p 56.50p 0
05/06/2023 56.50p 56.50p 55.75p 56.50p 0
02/06/2023 56.50p 57.22p 55.48p 56.50p 22466
01/06/2023 56.50p 57.70p 55.45p 56.50p 24500
31/05/2023 56.50p 57.74p 55.36p 56.50p 6917
30/05/2023 56.50p 57.82p 56.40p 56.50p 68174
26/05/2023 56.50p 58.00p 55.00p 56.50p 194429
25/05/2023 56.00p 56.88p 56.00p 56.50p 10501
24/05/2023 53.50p 56.90p 52.33p 56.00p 289730
23/05/2023 51.50p 55.00p 51.50p 53.50p 63000
22/05/2023 51.50p 53.00p 51.30p 51.50p 20000
19/05/2023 51.50p 52.97p 51.15p 51.50p 40000
18/05/2023 51.50p 51.50p 51.50p 51.50p 0
17/05/2023 52.00p 52.34p 51.10p 51.50p 30000
16/05/2023 53.00p 53.00p 51.13p 52.00p 7487
15/05/2023 54.50p 54.50p 52.51p 53.00p 28272
12/05/2023 56.00p 56.00p 54.12p 54.50p 17557
11/05/2023 57.50p 57.50p 54.00p 56.00p 269742
10/05/2023 51.50p 58.00p 50.20p 57.50p 145365
09/05/2023 49.00p 53.00p 48.90p 51.50p 176435
05/05/2023 48.50p 49.00p 47.10p 49.00p 54441
04/05/2023 50.00p 50.00p 46.25p 48.50p 102430
03/05/2023 50.00p 50.00p 49.25p 50.00p 1338192
02/05/2023 49.50p 50.70p 49.50p 50.00p 35000
28/04/2023 49.00p 50.00p 49.00p 49.50p 65120
27/04/2023 49.50p 49.50p 49.00p 49.00p 14515
26/04/2023 49.50p 49.90p 49.06p 49.50p 10200

*Close Price adjusted for both dividends and splits