PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/05/2021 108.00p 109.80p 103.00p 105.50p 328799
06/05/2021 111.50p 115.00p 106.60p 108.00p 180610
05/05/2021 117.50p 119.25p 109.25p 111.50p 846551
04/05/2021 112.00p 121.50p 110.65p 117.50p 176499
03/05/2021 100.00p 114.00p 96.05p 112.00p 317644
30/04/2021 100.00p 114.00p 96.05p 112.00p 265210
29/04/2021 107.50p 107.50p 100.00p 104.50p 53695
28/04/2021 107.50p 109.90p 105.25p 107.50p 12471
27/04/2021 107.50p 107.50p 107.50p 107.50p 0
26/04/2021 107.50p 109.90p 105.10p 107.50p 27241
23/04/2021 109.50p 109.50p 105.00p 107.50p 32718
22/04/2021 107.50p 111.25p 107.50p 109.50p 12500
21/04/2021 110.00p 110.00p 106.67p 107.50p 810168
20/04/2021 110.00p 111.00p 108.44p 110.00p 18871
19/04/2021 110.50p 112.88p 108.13p 110.00p 82034
16/04/2021 111.50p 111.50p 108.13p 110.50p 26766
15/04/2021 109.50p 111.50p 108.00p 111.50p 46596
14/04/2021 113.00p 113.97p 109.50p 109.50p 25771
13/04/2021 113.50p 115.50p 111.08p 113.00p 27829
12/04/2021 113.00p 115.50p 112.20p 113.50p 37333
09/04/2021 113.50p 115.80p 113.50p 113.50p 10894
08/04/2021 113.50p 115.80p 112.58p 113.50p 16260
07/04/2021 113.00p 116.45p 112.37p 113.50p 40553
06/04/2021 113.00p 115.00p 111.50p 113.00p 114248
01/04/2021 105.00p 115.00p 105.00p 113.00p 47359
31/03/2021 114.00p 115.80p 103.65p 105.00p 38281
30/03/2021 114.50p 117.00p 112.76p 114.00p 24690
29/03/2021 114.00p 116.75p 112.50p 114.50p 78217
26/03/2021 106.50p 115.20p 106.50p 114.00p 43669
25/03/2021 106.50p 107.94p 101.00p 106.50p 46779
24/03/2021 109.50p 111.25p 105.00p 106.50p 29217
23/03/2021 109.50p 111.88p 107.00p 109.50p 30509
22/03/2021 108.50p 112.00p 107.13p 109.50p 66245
19/03/2021 105.50p 111.94p 105.50p 108.50p 170498
18/03/2021 107.50p 107.75p 104.25p 105.50p 23259
17/03/2021 105.50p 109.25p 104.06p 107.50p 179130
16/03/2021 95.00p 108.00p 95.00p 105.00p 117249
15/03/2021 95.00p 97.88p 93.33p 95.00p 17946
12/03/2021 95.00p 97.70p 92.12p 95.00p 21626
11/03/2021 97.50p 99.50p 92.00p 95.00p 44880
10/03/2021 92.50p 100.00p 91.75p 97.50p 46483
09/03/2021 85.00p 93.60p 85.00p 92.00p 104959
08/03/2021 79.00p 86.75p 79.00p 85.00p 115864
05/03/2021 79.00p 80.00p 79.00p 79.00p 4696
04/03/2021 79.00p 79.96p 78.50p 79.00p 11207
03/03/2021 79.00p 80.00p 78.10p 79.00p 5507
02/03/2021 76.00p 80.50p 76.00p 79.00p 61762
01/03/2021 76.00p 77.92p 74.00p 76.00p 9778
26/02/2021 76.00p 77.94p 74.00p 76.00p 56300
25/02/2021 76.00p 76.96p 75.30p 76.00p 15150
24/02/2021 76.00p 76.00p 74.50p 76.00p 8
23/02/2021 74.50p 76.94p 74.02p 76.00p 24500
22/02/2021 74.50p 74.98p 74.00p 74.50p 11651
19/02/2021 76.00p 76.00p 74.00p 74.50p 8825
18/02/2021 76.00p 76.00p 76.00p 76.00p 42000
17/02/2021 76.00p 77.90p 76.00p 76.00p 1295
16/02/2021 76.50p 78.00p 74.00p 76.00p 13252
15/02/2021 76.50p 78.00p 74.37p 76.50p 12459
12/02/2021 76.50p 77.93p 75.00p 76.50p 13222
11/02/2021 76.50p 76.50p 75.25p 76.50p 17430
10/02/2021 76.50p 76.50p 75.30p 76.50p 13000
09/02/2021 76.50p 77.65p 75.30p 76.50p 18314
08/02/2021 77.50p 77.50p 75.71p 76.50p 5000
05/02/2021 76.25p 79.80p 75.00p 77.50p 77803
04/02/2021 69.00p 77.00p 69.00p 76.25p 106671
03/02/2021 69.00p 70.80p 69.00p 69.00p 6015
02/02/2021 69.00p 70.80p 68.70p 69.00p 30309
01/02/2021 69.00p 71.00p 67.20p 69.00p 27147
29/01/2021 65.00p 70.40p 63.33p 69.00p 64107
28/01/2021 59.00p 66.55p 59.00p 65.00p 280774
27/01/2021 59.00p 59.00p 59.00p 59.00p 0
26/01/2021 59.00p 59.00p 57.20p 59.00p 16867
25/01/2021 56.25p 59.00p 55.03p 59.00p 25004
22/01/2021 56.25p 56.25p 56.25p 56.25p 0
21/01/2021 56.25p 56.25p 55.03p 56.25p 5000
20/01/2021 56.25p 56.25p 55.00p 56.25p 15000
19/01/2021 56.25p 56.25p 55.00p 56.25p 8964
18/01/2021 56.25p 57.45p 55.37p 56.25p 7888
15/01/2021 56.25p 56.25p 56.25p 56.25p 2495
14/01/2021 56.25p 56.25p 56.25p 56.25p 0
13/01/2021 56.25p 57.44p 55.05p 56.25p 53052
12/01/2021 53.00p 57.45p 51.20p 56.25p 57104
11/01/2021 53.00p 53.00p 51.20p 53.00p 361
08/01/2021 52.50p 54.00p 51.00p 53.00p 25093
07/01/2021 48.00p 52.50p 46.80p 52.50p 87139
06/01/2021 48.00p 48.00p 48.00p 48.00p 0
05/01/2021 48.00p 48.00p 48.00p 48.00p 0
04/01/2021 49.50p 50.00p 46.00p 48.00p 29361
01/01/2021 49.50p 49.50p 48.06p 49.50p 1806
31/12/2020 49.50p 49.50p 48.06p 49.50p 1806
30/12/2020 49.50p 49.50p 49.50p 49.50p 0
29/12/2020 49.50p 50.25p 48.50p 49.50p 26205
28/12/2020 49.50p 50.25p 48.50p 49.50p 7965
25/12/2020 49.50p 50.25p 48.50p 49.50p 7965
24/12/2020 49.50p 50.25p 48.50p 49.50p 7965
23/12/2020 49.50p 50.25p 49.50p 49.50p 1965
22/12/2020 49.50p 49.50p 48.50p 49.50p 256
21/12/2020 50.50p 50.85p 48.00p 49.50p 104048
18/12/2020 49.00p 50.75p 49.00p 50.50p 100000
17/12/2020 49.00p 49.00p 49.00p 49.00p 0
16/12/2020 49.00p 49.00p 48.00p 49.00p 3671
15/12/2020 48.50p 49.00p 48.00p 49.00p 27000
14/12/2020 48.50p 50.25p 48.00p 48.50p 1376
11/12/2020 48.00p 49.50p 47.50p 48.50p 26556
10/12/2020 48.00p 48.00p 47.20p 48.00p 5910
09/12/2020 48.00p 48.00p 48.00p 48.00p 0
08/12/2020 48.00p 48.00p 47.10p 48.00p 10940
07/12/2020 46.50p 48.00p 46.50p 48.00p 14671
04/12/2020 46.50p 46.50p 46.50p 46.50p 0
03/12/2020 46.50p 47.94p 45.60p 46.50p 5516
02/12/2020 43.50p 47.00p 43.50p 46.50p 48222
01/12/2020 43.50p 43.50p 43.50p 43.50p 0
30/11/2020 43.00p 44.00p 42.50p 43.50p 22978
27/11/2020 41.00p 44.00p 40.75p 43.00p 74316
26/11/2020 41.00p 41.00p 40.20p 41.00p 28425
25/11/2020 41.00p 43.00p 40.20p 41.00p 31000
24/11/2020 41.00p 41.00p 39.00p 41.00p 3264
23/11/2020 41.00p 42.92p 39.50p 41.00p 12716
20/11/2020 40.50p 42.80p 40.50p 41.00p 40437
19/11/2020 40.50p 42.90p 39.05p 40.50p 28750
18/11/2020 40.50p 41.90p 38.32p 40.50p 76143
17/11/2020 40.50p 40.50p 40.50p 40.50p 10000
16/11/2020 40.50p 40.50p 38.25p 40.50p 10003
13/11/2020 40.50p 43.00p 40.50p 40.50p 2000
12/11/2020 40.00p 41.00p 40.00p 40.50p 22920
10/11/2020 42.00p 42.00p 42.00p 42.00p 6171
09/11/2020 43.00p 44.92p 40.00p 42.00p 75066
06/11/2020 46.50p 47.00p 42.35p 43.00p 58922
05/11/2020 41.50p 48.00p 41.50p 46.50p 340657
04/11/2020 38.50p 40.94p 37.50p 40.00p 26890
03/11/2020 38.50p 38.50p 38.50p 38.50p 0
02/11/2020 39.50p 40.95p 37.00p 38.50p 13748
30/10/2020 39.50p 39.50p 39.50p 39.50p 0
29/10/2020 39.50p 39.50p 37.50p 39.50p 10000
28/10/2020 40.00p 40.00p 38.30p 40.00p 10000
27/10/2020 41.00p 41.70p 38.00p 40.00p 43091
26/10/2020 41.00p 42.50p 39.10p 41.00p 30798
23/10/2020 42.00p 43.25p 39.55p 41.00p 20172
22/10/2020 42.00p 43.60p 40.20p 42.00p 30132
21/10/2020 42.00p 43.70p 40.58p 42.00p 30708
20/10/2020 41.50p 43.00p 40.06p 42.00p 50944
19/10/2020 42.50p 42.70p 39.28p 41.50p 121205
16/10/2020 42.50p 42.50p 40.80p 42.50p 16000
15/10/2020 42.50p 42.50p 41.00p 42.50p 5000
14/10/2020 42.50p 44.90p 40.80p 42.50p 4115
13/10/2020 42.50p 44.50p 40.80p 42.50p 16722
12/10/2020 43.00p 44.82p 40.75p 42.50p 32745
09/10/2020 42.50p 44.90p 40.75p 43.00p 27392
08/10/2020 42.50p 44.50p 40.10p 42.50p 27816
07/10/2020 45.50p 45.90p 42.00p 42.50p 30746
06/10/2020 45.00p 47.50p 43.50p 45.50p 97405
05/10/2020 41.00p 47.25p 41.00p 45.00p 131483
02/10/2020 41.00p 41.00p 39.50p 41.00p 4500
01/10/2020 41.00p 41.00p 39.11p 41.00p 4500
30/09/2020 41.00p 41.00p 39.11p 41.00p 5160
29/09/2020 41.00p 41.00p 39.11p 41.00p 4389
28/09/2020 41.00p 41.00p 39.40p 41.00p 10000
25/09/2020 39.00p 41.00p 39.00p 41.00p 47000
24/09/2020 40.00p 40.00p 38.40p 39.00p 5000
23/09/2020 40.00p 41.29p 40.00p 40.00p 7000
22/09/2020 40.00p 41.75p 40.00p 40.00p 3678
21/09/2020 44.00p 44.00p 38.06p 40.00p 65850
18/09/2020 42.00p 45.80p 41.37p 44.00p 60342
17/09/2020 40.50p 43.35p 40.50p 42.00p 56420
16/09/2020 42.00p 42.40p 38.00p 40.50p 28419
15/09/2020 40.50p 42.60p 40.00p 42.00p 20028
14/09/2020 40.00p 41.70p 38.00p 40.50p 41401
11/09/2020 40.00p 41.20p 40.00p 40.00p 1432
10/09/2020 40.50p 42.00p 39.35p 40.00p 18076
09/09/2020 40.50p 42.00p 40.50p 40.50p 2352
08/09/2020 40.50p 42.00p 39.35p 40.50p 14372
07/09/2020 38.00p 41.00p 38.00p 40.50p 52924
04/09/2020 38.00p 40.00p 38.00p 39.00p 14000
03/09/2020 38.00p 38.75p 38.00p 38.00p 746
02/09/2020 38.50p 38.50p 37.00p 38.00p 4500
01/09/2020 39.50p 40.94p 38.06p 38.50p 21000
31/08/2020 38.00p 40.00p 38.00p 39.50p 17000
28/08/2020 38.00p 40.00p 38.00p 39.50p 17000
27/08/2020 37.00p 39.75p 37.00p 38.00p 20994
26/08/2020 36.50p 38.00p 36.50p 37.00p 4000
25/08/2020 36.50p 37.65p 35.15p 36.50p 7000
24/08/2020 36.50p 38.00p 36.50p 36.50p 12986
21/08/2020 36.50p 36.50p 36.50p 36.50p 0
20/08/2020 36.50p 36.50p 35.75p 36.50p 13125
19/08/2020 36.50p 36.50p 36.50p 36.50p 0
18/08/2020 37.00p 37.97p 35.60p 36.50p 34000
17/08/2020 37.00p 37.00p 37.00p 37.00p 0
14/08/2020 37.00p 37.00p 35.82p 37.00p 13651
13/08/2020 38.00p 38.60p 35.04p 37.00p 22618
12/08/2020 39.00p 39.00p 36.00p 38.00p 11645
11/08/2020 39.00p 39.00p 37.08p 39.00p 2010
10/08/2020 39.00p 39.00p 37.08p 39.00p 54
07/08/2020 39.50p 39.50p 37.20p 39.00p 16627
06/08/2020 39.00p 39.00p 39.00p 39.00p 0
05/08/2020 39.00p 39.00p 37.35p 39.00p 261
04/08/2020 39.00p 39.00p 37.20p 39.00p 621
03/08/2020 42.00p 42.00p 37.20p 39.00p 37000
31/07/2020 42.00p 42.00p 42.00p 42.00p 0
30/07/2020 42.00p 42.00p 42.00p 42.00p 0
29/07/2020 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits