PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2024 66.00p 66.60p 64.80p 66.00p 17205
03/07/2024 64.50p 66.35p 64.50p 66.00p 52245
02/07/2024 66.50p 67.00p 63.00p 64.50p 88433
01/07/2024 62.50p 68.00p 62.50p 66.50p 188260
28/06/2024 62.50p 63.70p 61.50p 62.50p 85508
27/06/2024 56.50p 64.55p 56.50p 62.50p 468015
26/06/2024 55.50p 55.50p 55.50p 55.50p 0
25/06/2024 55.50p 55.50p 54.39p 55.50p 1500
24/06/2024 54.00p 56.61p 54.00p 55.50p 45491
21/06/2024 54.00p 54.40p 53.30p 54.00p 6616
20/06/2024 55.50p 55.50p 53.10p 54.00p 59140
19/06/2024 55.00p 55.00p 54.98p 55.00p 2000
18/06/2024 56.50p 56.50p 55.00p 55.00p 26380
17/06/2024 56.50p 56.50p 56.20p 56.50p 9099
14/06/2024 56.50p 56.50p 56.50p 56.50p 0
13/06/2024 60.50p 61.00p 55.20p 56.50p 139024
12/06/2024 60.50p 62.00p 59.54p 60.50p 904
11/06/2024 60.50p 61.45p 59.52p 60.50p 108754
10/06/2024 60.50p 61.50p 59.45p 60.50p 19885
07/06/2024 60.50p 60.50p 59.52p 60.50p 3763
06/06/2024 60.50p 61.67p 59.45p 60.50p 7734
05/06/2024 59.00p 61.80p 58.30p 60.50p 158688
04/06/2024 58.50p 59.74p 57.30p 59.00p 44796
03/06/2024 60.00p 60.00p 58.00p 58.50p 27184
31/05/2024 60.00p 60.70p 59.30p 60.00p 27230
30/05/2024 61.50p 61.50p 60.00p 60.00p 17280
29/05/2024 62.50p 62.50p 60.10p 61.50p 19000
28/05/2024 63.50p 64.20p 62.00p 62.50p 41866
24/05/2024 65.00p 65.00p 62.00p 63.50p 31337
23/05/2024 66.00p 66.00p 64.15p 65.00p 29289
22/05/2024 60.00p 68.70p 60.00p 66.00p 253546
21/05/2024 59.00p 59.93p 58.51p 59.00p 71653
20/05/2024 59.00p 59.98p 59.00p 59.00p 44188
17/05/2024 59.00p 59.00p 58.20p 59.00p 2840
16/05/2024 59.00p 59.63p 58.11p 59.00p 5541
15/05/2024 59.00p 59.71p 59.00p 59.00p 10400
14/05/2024 61.00p 61.00p 58.00p 59.00p 103889
13/05/2024 61.00p 61.37p 60.08p 61.00p 15472
10/05/2024 61.00p 61.00p 60.15p 61.00p 8250
09/05/2024 61.00p 61.00p 60.67p 61.00p 0
08/05/2024 61.00p 61.00p 60.80p 61.00p 28774
07/05/2024 61.00p 62.00p 60.06p 60.50p 34283
03/05/2024 62.00p 62.00p 60.00p 61.00p 27727
02/05/2024 62.00p 62.00p 61.02p 62.00p 3125
01/05/2024 62.00p 62.00p 61.02p 62.00p 3146
30/04/2024 61.50p 62.00p 61.01p 62.00p 9200
29/04/2024 62.00p 62.00p 61.10p 61.50p 15000
26/04/2024 62.00p 62.12p 62.00p 62.00p 10000
25/04/2024 62.50p 63.00p 61.30p 62.00p 16062
24/04/2024 62.50p 62.50p 61.30p 62.50p 22
23/04/2024 62.50p 62.50p 62.50p 62.50p 3184
22/04/2024 62.50p 62.50p 61.30p 62.50p 4120
19/04/2024 63.50p 63.50p 61.06p 62.50p 26068
18/04/2024 65.00p 65.00p 63.40p 63.50p 28326
17/04/2024 63.00p 66.55p 63.00p 65.00p 107511
16/04/2024 63.00p 63.00p 61.90p 63.00p 5662
15/04/2024 63.00p 64.76p 61.42p 63.00p 65212
12/04/2024 61.50p 63.00p 61.40p 63.00p 14382
11/04/2024 61.50p 62.00p 61.50p 61.50p 29988
10/04/2024 60.00p 62.50p 60.00p 61.50p 98986
09/04/2024 58.00p 60.04p 55.18p 60.00p 180341
08/04/2024 58.00p 58.00p 57.12p 58.00p 17183
05/04/2024 56.00p 58.90p 56.00p 58.00p 60373
04/04/2024 56.00p 56.80p 55.00p 56.00p 90864
03/04/2024 56.00p 56.50p 56.00p 56.00p 35379
02/04/2024 56.00p 56.00p 55.31p 56.00p 5554
28/03/2024 56.00p 56.50p 55.25p 56.00p 5473
27/03/2024 56.00p 56.70p 55.12p 56.00p 22923
26/03/2024 56.00p 56.48p 55.00p 56.00p 482961
25/03/2024 56.00p 56.00p 55.00p 56.00p 13628
22/03/2024 56.00p 56.10p 55.04p 56.00p 24210
21/03/2024 56.00p 56.48p 55.04p 56.00p 4991
20/03/2024 57.00p 57.00p 56.00p 56.00p 2268
19/03/2024 57.00p 57.00p 55.22p 56.00p 39700
18/03/2024 58.00p 58.00p 56.00p 57.00p 26305
15/03/2024 58.50p 58.50p 56.00p 58.00p 181394
14/03/2024 59.50p 59.50p 56.00p 58.50p 96660
13/03/2024 57.00p 60.00p 57.00p 59.50p 129831
12/03/2024 57.00p 58.60p 56.11p 57.00p 204399
11/03/2024 55.50p 56.99p 54.75p 56.00p 29282
08/03/2024 56.00p 56.00p 55.10p 55.50p 1718
07/03/2024 56.00p 56.38p 54.43p 56.00p 50100
06/03/2024 56.00p 56.68p 54.46p 56.00p 10343
05/03/2024 56.50p 56.76p 55.00p 56.00p 20856
04/03/2024 52.50p 57.34p 52.50p 56.50p 84087
01/03/2024 48.50p 53.97p 48.50p 52.50p 194880
29/02/2024 48.50p 49.80p 47.36p 48.50p 15040
28/02/2024 48.50p 49.25p 48.50p 48.50p 0
27/02/2024 49.00p 49.98p 45.25p 48.50p 122545
26/02/2024 49.00p 49.00p 47.00p 48.50p 47334
23/02/2024 49.00p 49.79p 48.00p 49.00p 20308
22/02/2024 49.00p 49.00p 48.00p 49.00p 11849
21/02/2024 48.50p 50.00p 47.00p 49.00p 47606
20/02/2024 48.50p 49.00p 47.21p 48.50p 13021
19/02/2024 49.00p 49.00p 48.00p 48.50p 4007
16/02/2024 49.00p 49.00p 48.14p 49.00p 20000
15/02/2024 49.00p 49.33p 49.00p 49.00p 0
14/02/2024 49.00p 49.33p 49.00p 49.00p 0
13/02/2024 49.00p 49.00p 48.00p 49.00p 13302
12/02/2024 49.00p 49.05p 48.00p 49.00p 18425
09/02/2024 49.00p 49.05p 49.00p 49.00p 3897
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

*Close Price adjusted for both dividends and splits