PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2020 32.00p 32.00p 30.00p 30.00p 11000
11/03/2020 32.00p 32.00p 32.00p 32.00p 409500
10/03/2020 32.00p 32.00p 30.15p 32.00p 22000
09/03/2020 33.00p 33.00p 30.15p 32.00p 126000
06/03/2020 35.00p 35.00p 33.00p 33.00p 12500
05/03/2020 35.00p 35.00p 33.40p 35.00p 12834
04/03/2020 39.00p 39.00p 33.00p 35.00p 240602
03/03/2020 42.00p 43.50p 40.00p 41.50p 54357
02/03/2020 39.50p 42.00p 39.50p 42.00p 5000
28/02/2020 39.50p 39.98p 39.02p 39.50p 34450
27/02/2020 39.50p 39.98p 39.50p 39.50p 2500
26/02/2020 43.00p 43.00p 39.00p 39.50p 30325
25/02/2020 44.20p 44.92p 42.10p 43.00p 28000
24/02/2020 43.70p 44.30p 43.70p 44.20p 18598
21/02/2020 43.70p 43.81p 43.70p 43.70p 8167
20/02/2020 43.50p 43.70p 43.02p 43.70p 1500
19/02/2020 45.40p 45.90p 43.13p 43.50p 25465
18/02/2020 44.50p 45.97p 44.50p 45.40p 39275
17/02/2020 44.50p 44.50p 44.25p 44.50p 45
14/02/2020 43.60p 44.78p 43.25p 44.50p 30257
13/02/2020 43.60p 43.60p 43.20p 43.60p 1000
12/02/2020 43.60p 43.60p 43.20p 43.60p 2766
11/02/2020 43.60p 43.60p 43.60p 43.60p 0
10/02/2020 43.60p 43.60p 40.02p 43.60p 15900
07/02/2020 43.60p 43.60p 43.25p 43.60p 1616
06/02/2020 46.00p 46.00p 43.00p 43.60p 27822
05/02/2020 43.50p 47.00p 42.58p 46.00p 19325
04/02/2020 42.50p 42.50p 41.00p 42.50p 2424
03/02/2020 42.50p 42.50p 41.00p 42.50p 5331
31/01/2020 42.50p 43.94p 42.50p 42.50p 2275
30/01/2020 42.50p 44.00p 41.65p 42.50p 22000
29/01/2020 39.50p 43.80p 39.50p 42.50p 31723
28/01/2020 39.50p 39.50p 39.00p 39.50p 37500
27/01/2020 40.00p 41.00p 39.50p 39.50p 26066
24/01/2020 41.00p 41.00p 39.04p 40.00p 31455
23/01/2020 42.50p 42.50p 40.30p 41.00p 24503
22/01/2020 45.50p 45.50p 40.20p 42.50p 65110
21/01/2020 45.50p 46.50p 44.06p 45.50p 45236
20/01/2020 45.50p 46.85p 45.50p 45.50p 6364
17/01/2020 45.00p 45.80p 45.00p 45.50p 11108
16/01/2020 45.00p 45.00p 44.06p 45.00p 18700
15/01/2020 45.00p 45.90p 44.50p 45.00p 23361
14/01/2020 44.50p 45.90p 44.50p 45.00p 25373
13/01/2020 44.50p 45.94p 44.50p 44.50p 9660
10/01/2020 42.50p 45.70p 42.50p 44.50p 61654
09/01/2020 40.50p 43.00p 40.50p 42.50p 51922
08/01/2020 40.50p 40.50p 39.52p 40.50p 2500
07/01/2020 40.00p 41.73p 40.00p 40.50p 12000
06/01/2020 40.00p 41.70p 40.00p 40.00p 20966
03/01/2020 36.50p 41.40p 36.50p 40.00p 90382
02/01/2020 35.00p 37.00p 35.00p 36.50p 26000
01/01/2020 35.00p 35.00p 35.00p 35.00p 0
31/12/2019 35.00p 35.00p 35.00p 35.00p 0
30/12/2019 35.00p 35.00p 34.50p 35.00p 1000
27/12/2019 34.00p 36.00p 34.00p 35.00p 1500
26/12/2019 34.00p 36.00p 34.00p 35.00p 16927
25/12/2019 34.00p 36.00p 34.00p 35.00p 16927
24/12/2019 34.00p 36.00p 34.00p 35.00p 16927
23/12/2019 34.00p 36.00p 33.35p 34.00p 44102
20/12/2019 33.00p 35.00p 33.00p 34.00p 10000
19/12/2019 31.50p 35.00p 31.50p 33.50p 370721
18/12/2019 30.00p 30.00p 28.20p 30.00p 1740
17/12/2019 31.00p 31.00p 28.15p 30.00p 18000
16/12/2019 31.00p 31.00p 30.04p 31.00p 10655
13/12/2019 31.00p 31.00p 30.00p 31.00p 10000
12/12/2019 31.00p 31.00p 31.00p 31.00p 0
11/12/2019 31.00p 31.00p 30.25p 31.00p 10488
10/12/2019 31.00p 31.00p 30.75p 31.00p 4000
09/12/2019 31.00p 31.00p 30.75p 31.00p 69
06/12/2019 31.00p 31.00p 30.82p 31.00p 27500
05/12/2019 31.00p 31.40p 30.75p 31.00p 15397
04/12/2019 31.00p 31.40p 31.00p 31.00p 3519
03/12/2019 31.00p 31.00p 30.72p 31.00p 3500
02/12/2019 31.00p 31.00p 31.00p 31.00p 0
29/11/2019 31.00p 31.00p 31.00p 31.00p 0
28/11/2019 31.00p 31.00p 31.00p 31.00p 0
27/11/2019 31.00p 31.00p 31.00p 31.00p 0
26/11/2019 31.00p 31.00p 31.00p 31.00p 0
25/11/2019 31.50p 31.50p 30.15p 31.00p 12425
22/11/2019 30.50p 31.76p 30.50p 31.50p 44500
21/11/2019 30.50p 32.00p 30.02p 30.50p 33294
20/11/2019 27.00p 29.50p 27.00p 29.50p 52714
19/11/2019 27.00p 27.45p 26.36p 27.00p 60099
18/11/2019 26.00p 27.00p 25.15p 27.00p 10000
15/11/2019 26.00p 26.00p 25.11p 26.00p 37000
14/11/2019 26.00p 26.39p 26.00p 26.00p 25000
13/11/2019 26.00p 26.00p 25.05p 26.00p 10000
12/11/2019 26.50p 26.50p 25.00p 26.00p 7205
11/11/2019 26.50p 26.50p 25.05p 26.50p 20000
08/11/2019 27.00p 27.00p 25.05p 26.50p 67248
07/11/2019 26.50p 27.15p 25.05p 26.50p 167000
06/11/2019 26.50p 26.50p 26.50p 26.50p 0
05/11/2019 26.50p 26.50p 25.05p 26.50p 14000
04/11/2019 26.50p 26.50p 25.05p 26.50p 10000
01/11/2019 27.00p 27.00p 25.05p 26.50p 20000
31/10/2019 27.50p 27.50p 26.16p 27.00p 70000
30/10/2019 27.50p 27.50p 26.25p 27.50p 10000
29/10/2019 27.50p 27.50p 26.25p 27.50p 19011
28/10/2019 27.50p 27.50p 27.00p 27.50p 10000
25/10/2019 27.50p 27.50p 27.50p 27.50p 0
24/10/2019 27.50p 27.50p 27.50p 27.50p 0
23/10/2019 28.50p 28.50p 26.00p 27.50p 48985
22/10/2019 28.50p 28.50p 27.00p 28.50p 28293
21/10/2019 28.50p 28.50p 27.00p 28.50p 12560
18/10/2019 28.50p 28.50p 27.00p 28.50p 20539
17/10/2019 28.50p 28.50p 27.06p 28.50p 8176
16/10/2019 28.50p 28.50p 28.50p 28.50p 0
15/10/2019 28.50p 28.88p 27.06p 28.50p 27278
14/10/2019 28.50p 28.50p 27.17p 28.50p 20000
11/10/2019 28.50p 29.74p 27.16p 28.50p 16440
10/10/2019 27.50p 28.50p 27.50p 28.50p 0
09/10/2019 25.50p 28.00p 24.30p 27.50p 124185
08/10/2019 26.50p 26.50p 25.00p 26.50p 3000
07/10/2019 27.50p 27.50p 25.00p 26.50p 18342
04/10/2019 27.50p 27.90p 27.50p 27.50p 19000
03/10/2019 26.20p 26.20p 26.20p 26.20p 0
02/10/2019 26.20p 26.20p 26.00p 26.20p 25000
01/10/2019 26.20p 26.20p 26.20p 26.20p 0
30/09/2019 26.20p 26.20p 26.20p 26.20p 0
27/09/2019 26.20p 26.20p 26.20p 26.20p 0
26/09/2019 26.50p 26.50p 26.20p 26.20p 0
25/09/2019 26.20p 26.50p 26.00p 26.50p 25000
24/09/2019 27.00p 27.00p 26.15p 26.20p 40000
23/09/2019 27.00p 27.50p 27.00p 27.00p 23590
20/09/2019 27.00p 27.00p 26.00p 27.00p 1312
19/09/2019 27.00p 27.00p 27.00p 27.00p 0
18/09/2019 27.00p 27.00p 27.00p 27.00p 0
17/09/2019 27.00p 27.00p 26.00p 27.00p 153
16/09/2019 27.00p 27.00p 26.04p 27.00p 7000
13/09/2019 27.00p 27.30p 27.00p 27.00p 10183
12/09/2019 27.00p 27.00p 26.04p 27.00p 6231
11/09/2019 27.00p 27.00p 27.00p 27.00p 0
10/09/2019 27.00p 27.00p 27.00p 27.00p 0
09/09/2019 27.00p 27.38p 27.00p 27.00p 6074
06/09/2019 27.00p 27.00p 27.00p 27.00p 0
05/09/2019 27.00p 27.00p 27.00p 27.00p 0
04/09/2019 27.00p 27.00p 27.00p 27.00p 0
03/09/2019 27.00p 27.00p 27.00p 27.00p 0
02/09/2019 27.00p 27.00p 27.00p 27.00p 0
30/08/2019 27.00p 27.00p 27.00p 27.00p 0
29/08/2019 27.00p 27.00p 27.00p 27.00p 0
28/08/2019 27.00p 27.96p 27.00p 27.00p 4828
27/08/2019 27.00p 27.00p 27.00p 27.00p 0
23/08/2019 27.00p 27.00p 26.04p 27.00p 5241
22/08/2019 27.00p 27.38p 26.04p 27.00p 2348
21/08/2019 27.50p 27.90p 26.00p 27.00p 36670
20/08/2019 28.00p 28.00p 27.00p 27.50p 5048
19/08/2019 28.00p 28.00p 27.00p 28.00p 10603
16/08/2019 28.00p 28.00p 27.00p 28.00p 2626
15/08/2019 30.50p 30.50p 27.00p 28.00p 18845
14/08/2019 30.50p 30.50p 29.00p 30.50p 2000
13/08/2019 31.00p 31.00p 30.00p 30.50p 5000
12/08/2019 31.00p 31.00p 30.00p 31.00p 1138
09/08/2019 32.00p 32.00p 31.00p 31.00p 15000
08/08/2019 33.00p 33.00p 31.00p 32.00p 7000
07/08/2019 33.00p 33.00p 31.50p 33.00p 11910
06/08/2019 33.00p 33.00p 32.00p 33.00p 7631
05/08/2019 34.00p 34.00p 31.00p 33.00p 9500
02/08/2019 34.00p 34.00p 34.00p 34.00p 0
01/08/2019 34.00p 34.00p 33.00p 34.00p 5000
31/07/2019 34.00p 34.00p 34.00p 34.00p 0
30/07/2019 34.00p 34.00p 33.04p 34.00p 3995
29/07/2019 34.00p 34.00p 33.00p 34.00p 527709
26/07/2019 34.00p 34.00p 34.00p 34.00p 0
25/07/2019 34.00p 34.00p 34.00p 34.00p 0
24/07/2019 34.00p 34.00p 33.80p 34.00p 147
23/07/2019 34.00p 34.00p 33.00p 34.00p 4500
22/07/2019 33.50p 33.50p 32.15p 33.50p 3500
19/07/2019 33.50p 33.50p 33.50p 33.50p 0
18/07/2019 33.50p 33.50p 32.45p 33.50p 7164
17/07/2019 35.00p 35.00p 33.50p 33.50p 13900
16/07/2019 36.00p 36.00p 34.04p 35.00p 33955
15/07/2019 35.50p 36.00p 35.12p 36.00p 18417
12/07/2019 35.50p 36.45p 35.10p 35.50p 18036
11/07/2019 35.50p 36.75p 34.75p 35.50p 18821
10/07/2019 34.50p 35.97p 34.50p 35.50p 30272
09/07/2019 34.50p 35.97p 34.50p 34.50p 6950
08/07/2019 31.00p 35.00p 31.00p 34.50p 24323
05/07/2019 31.50p 31.50p 31.00p 31.00p 13500
04/07/2019 31.50p 31.50p 31.50p 31.50p 0
03/07/2019 31.50p 31.98p 31.50p 31.50p 5273
02/07/2019 30.50p 31.50p 30.50p 31.50p 10000
01/07/2019 30.50p 31.00p 30.02p 30.50p 35635
28/06/2019 28.00p 31.00p 28.00p 30.50p 71968
27/06/2019 28.00p 28.96p 28.00p 28.00p 3453
26/06/2019 28.50p 29.00p 28.00p 28.00p 215500
25/06/2019 28.50p 29.94p 27.55p 28.50p 34872
24/06/2019 27.50p 27.50p 27.50p 27.50p 45590
21/06/2019 27.50p 28.45p 27.50p 27.50p 15000
20/06/2019 27.50p 27.50p 25.50p 27.50p 15000
19/06/2019 27.50p 29.00p 26.35p 27.50p 25712
18/06/2019 27.50p 28.70p 26.60p 27.50p 16187
17/06/2019 27.50p 27.50p 27.00p 27.50p 16000
14/06/2019 27.50p 28.94p 27.50p 27.50p 2000
13/06/2019 27.50p 27.50p 27.50p 27.50p 147654
12/06/2019 28.00p 28.00p 27.04p 27.50p 17142
11/06/2019 27.00p 27.40p 25.00p 26.00p 34868
10/06/2019 27.00p 27.00p 27.00p 27.00p 0
07/06/2019 27.50p 28.40p 26.04p 27.00p 81014
06/06/2019 27.50p 27.50p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits