PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/06/2019 27.50p 27.50p 27.50p 27.50p 0
04/06/2019 27.50p 27.50p 26.90p 27.50p 10000
03/06/2019 27.50p 28.50p 26.88p 27.50p 31541
31/05/2019 27.50p 27.50p 27.50p 27.50p 0
30/05/2019 27.50p 27.50p 26.90p 27.50p 16285
29/05/2019 27.50p 27.50p 27.50p 27.50p 0
28/05/2019 27.00p 28.94p 26.88p 27.50p 6029
24/05/2019 23.50p 27.96p 23.50p 27.00p 691259
23/05/2019 23.50p 23.50p 23.50p 23.50p 0
22/05/2019 23.50p 23.50p 23.50p 23.50p 0
21/05/2019 23.50p 23.50p 23.01p 23.50p 10000
20/05/2019 23.50p 23.50p 23.01p 23.50p 3858
17/05/2019 23.50p 23.50p 23.50p 23.50p 0
16/05/2019 23.50p 23.50p 23.01p 23.50p 10000
15/05/2019 22.50p 23.50p 22.50p 23.50p 5000
14/05/2019 22.50p 23.00p 22.50p 22.50p 10000
13/05/2019 22.50p 23.00p 22.02p 22.50p 85000
10/05/2019 22.00p 22.75p 21.70p 22.50p 45000
09/05/2019 20.50p 23.00p 20.50p 22.00p 113256
08/05/2019 19.50p 21.55p 19.15p 20.50p 54638
07/05/2019 20.00p 20.00p 19.02p 19.50p 20000
03/05/2019 19.50p 20.00p 19.50p 20.00p 10000
02/05/2019 19.50p 20.42p 19.00p 19.50p 28000
01/05/2019 19.50p 19.50p 19.50p 19.50p 0
30/04/2019 19.50p 19.50p 19.50p 19.50p 0
29/04/2019 20.00p 20.00p 19.00p 19.50p 10000
26/04/2019 20.00p 20.00p 20.00p 20.00p 0
25/04/2019 20.00p 21.00p 19.00p 20.00p 4200
24/04/2019 20.00p 20.00p 19.80p 20.00p 5000
23/04/2019 20.00p 20.00p 19.13p 20.00p 10000
18/04/2019 20.00p 20.00p 20.00p 20.00p 0
17/04/2019 20.00p 20.00p 19.80p 20.00p 5000
16/04/2019 20.00p 20.00p 20.00p 20.00p 0
15/04/2019 20.00p 20.00p 19.05p 20.00p 100795
12/04/2019 20.00p 20.00p 20.00p 20.00p 0
11/04/2019 20.00p 20.00p 19.36p 20.00p 10000
10/04/2019 19.50p 20.00p 19.50p 20.00p 0
09/04/2019 20.00p 20.00p 19.36p 20.00p 10000
08/04/2019 20.50p 20.50p 19.35p 20.00p 31336
05/04/2019 20.50p 21.55p 19.35p 20.50p 1665
04/04/2019 21.00p 21.00p 19.30p 20.50p 18566
03/04/2019 22.00p 22.00p 20.00p 20.50p 20000
02/04/2019 22.00p 22.00p 22.00p 22.00p 0
01/04/2019 22.00p 22.00p 22.00p 22.00p 17000
29/03/2019 22.00p 22.00p 21.00p 22.00p 10000
28/03/2019 22.00p 22.00p 21.30p 22.00p 1000
27/03/2019 23.00p 23.00p 21.30p 22.00p 10000
26/03/2019 23.00p 23.00p 22.00p 23.00p 21102
25/03/2019 23.00p 23.00p 22.00p 23.00p 20000
22/03/2019 23.00p 23.00p 22.30p 23.00p 9615
21/03/2019 24.00p 24.00p 23.00p 23.00p 7000
20/03/2019 24.00p 24.00p 23.00p 24.00p 236000
19/03/2019 24.00p 24.00p 24.00p 24.00p 1364
18/03/2019 24.00p 24.00p 24.00p 24.00p 10000
15/03/2019 24.00p 24.00p 24.00p 24.00p 93708
14/03/2019 24.00p 24.00p 24.00p 24.00p 29845
13/03/2019 24.00p 24.70p 24.00p 24.00p 4172
12/03/2019 23.50p 24.00p 23.50p 24.00p 10000
11/03/2019 24.00p 24.00p 24.00p 24.00p 10000
08/03/2019 24.00p 24.00p 23.30p 24.00p 20000
07/03/2019 24.00p 24.00p 24.00p 24.00p 23307
06/03/2019 23.00p 24.00p 22.58p 24.00p 53500
05/03/2019 23.00p 23.00p 23.00p 23.00p 5000
04/03/2019 23.00p 23.00p 22.33p 23.00p 9282
01/03/2019 23.00p 23.00p 22.30p 23.00p 6661
28/02/2019 23.00p 23.00p 22.20p 23.00p 10538
27/02/2019 23.00p 23.00p 22.30p 23.00p 52113
26/02/2019 23.00p 23.00p 22.30p 23.00p 60000
25/02/2019 23.00p 23.00p 22.30p 23.00p 35000
22/02/2019 23.00p 23.00p 22.30p 23.00p 10000
21/02/2019 25.00p 25.00p 22.00p 23.00p 174256
20/02/2019 25.00p 25.00p 25.00p 25.00p 0
19/02/2019 25.00p 25.35p 25.00p 25.00p 1952
18/02/2019 25.00p 25.00p 24.00p 25.00p 10000
15/02/2019 25.00p 25.35p 24.11p 25.00p 5931
14/02/2019 24.00p 25.35p 24.00p 25.00p 16916
13/02/2019 23.50p 24.00p 23.50p 24.00p 25000
12/02/2019 25.00p 25.00p 23.00p 23.50p 31083
11/02/2019 25.00p 25.00p 24.20p 25.00p 5000
08/02/2019 26.00p 26.60p 24.00p 25.00p 26825
07/02/2019 26.00p 26.00p 25.00p 26.00p 15000
06/02/2019 24.50p 24.50p 24.50p 24.50p 0
05/02/2019 24.50p 24.50p 24.50p 24.50p 0
04/02/2019 24.50p 24.50p 24.50p 24.50p 0
01/02/2019 25.00p 25.00p 23.38p 24.50p 10102
31/01/2019 24.50p 25.65p 23.29p 25.00p 24040
30/01/2019 22.50p 24.50p 22.50p 24.50p 106646
29/01/2019 26.00p 26.28p 22.10p 22.50p 78310
28/01/2019 18.50p 28.59p 18.50p 26.00p 721622
25/01/2019 17.25p 18.00p 17.25p 17.50p 55000
24/01/2019 18.80p 18.80p 17.00p 17.25p 165864
23/01/2019 19.30p 19.30p 18.61p 18.80p 5000
22/01/2019 19.30p 19.30p 18.60p 19.30p 5000
21/01/2019 19.30p 19.30p 18.60p 19.30p 25000
18/01/2019 19.30p 19.30p 18.70p 19.30p 12663
17/01/2019 19.30p 19.30p 19.30p 19.30p 0
16/01/2019 19.30p 19.30p 19.00p 19.30p 25000
15/01/2019 19.50p 19.90p 19.10p 19.30p 15000
14/01/2019 19.50p 19.50p 19.10p 19.50p 5000
11/01/2019 19.00p 19.65p 19.00p 19.50p 2227
10/01/2019 19.00p 19.00p 19.00p 19.00p 0
09/01/2019 19.00p 19.00p 18.48p 19.00p 5000

*Close Price adjusted for both dividends and splits