PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/01/2019 19.00p 19.00p 18.40p 19.00p 20000
07/01/2019 19.00p 19.00p 18.35p 19.00p 7568
04/01/2019 18.50p 19.00p 18.50p 19.00p 10000
03/01/2019 18.50p 18.50p 18.50p 18.50p 0
02/01/2019 18.50p 19.00p 18.00p 18.50p 98015
31/12/2018 19.00p 19.50p 18.16p 19.00p 68159
28/12/2018 20.50p 20.50p 19.00p 19.00p 84095
27/12/2018 20.50p 20.50p 19.27p 20.50p 39109
24/12/2018 20.50p 20.50p 20.50p 20.50p 0
21/12/2018 20.50p 20.50p 19.45p 20.50p 10507
20/12/2018 21.50p 21.50p 19.10p 20.50p 117367
19/12/2018 22.00p 22.00p 21.20p 22.00p 2912
18/12/2018 24.00p 24.00p 21.40p 22.00p 39383
17/12/2018 24.00p 24.75p 23.30p 24.00p 1948
14/12/2018 24.00p 24.00p 23.30p 24.00p 5000
13/12/2018 25.50p 25.50p 24.00p 24.00p 15000
12/12/2018 25.50p 25.50p 25.50p 25.50p 0
11/12/2018 26.00p 26.00p 24.00p 25.50p 15000
10/12/2018 25.00p 27.67p 24.60p 26.00p 28735
07/12/2018 24.50p 24.50p 23.50p 24.50p 8231
06/12/2018 24.50p 24.50p 23.63p 24.50p 5000
05/12/2018 24.50p 24.50p 23.50p 24.50p 5000
04/12/2018 24.50p 24.50p 23.60p 24.50p 5000
03/12/2018 24.50p 24.50p 24.50p 24.50p 15000
30/11/2018 24.50p 24.50p 24.50p 24.50p 0
29/11/2018 24.50p 24.50p 24.50p 24.50p 0
28/11/2018 23.50p 24.50p 23.50p 24.50p 76463
27/11/2018 23.50p 23.50p 23.50p 23.50p 0
26/11/2018 23.50p 23.50p 23.15p 23.50p 5
23/11/2018 24.00p 24.00p 23.00p 23.50p 32000
22/11/2018 24.50p 24.50p 24.00p 24.00p 0
21/11/2018 25.00p 25.50p 24.00p 24.50p 40000
20/11/2018 26.00p 26.00p 25.00p 25.00p 10193
19/11/2018 26.00p 26.00p 26.00p 26.00p 0
16/11/2018 26.00p 26.50p 25.50p 26.00p 15160
15/11/2018 26.00p 26.00p 25.50p 26.00p 2589
14/11/2018 26.00p 26.00p 26.00p 26.00p 0
13/11/2018 26.50p 26.50p 26.00p 26.00p 0
12/11/2018 26.50p 26.50p 25.50p 26.50p 15000
09/11/2018 26.50p 26.50p 26.50p 26.50p 0
08/11/2018 26.50p 26.50p 26.50p 26.50p 0
07/11/2018 26.50p 26.50p 25.45p 26.50p 12756
06/11/2018 26.50p 26.50p 26.50p 26.50p 0
05/11/2018 26.50p 26.50p 26.50p 26.50p 0
02/11/2018 26.50p 26.50p 25.67p 26.50p 5905
01/11/2018 26.50p 28.00p 26.50p 26.50p 1
31/10/2018 26.00p 26.50p 25.30p 26.50p 3307
30/10/2018 26.00p 26.00p 26.00p 26.00p 0
29/10/2018 26.00p 26.00p 26.00p 26.00p 0
26/10/2018 25.50p 26.50p 25.50p 26.00p 19577
25/10/2018 25.50p 25.50p 25.50p 25.50p 0
24/10/2018 25.50p 27.00p 24.51p 25.50p 2518
23/10/2018 25.50p 26.55p 25.20p 25.50p 44908
22/10/2018 26.00p 26.66p 25.20p 26.00p 13375
19/10/2018 26.00p 26.66p 25.00p 26.00p 34662
18/10/2018 24.50p 25.95p 24.50p 24.50p 31652
17/10/2018 22.50p 24.50p 21.30p 24.50p 76000
16/10/2018 22.00p 23.00p 22.00p 22.50p 35954
15/10/2018 22.00p 22.74p 21.06p 22.00p 33699
12/10/2018 23.00p 23.00p 22.00p 22.00p 26840
11/10/2018 22.00p 23.39p 20.00p 23.00p 152920
10/10/2018 25.50p 25.50p 22.00p 23.00p 46430
09/10/2018 27.00p 27.00p 25.01p 25.50p 23000
08/10/2018 27.50p 27.50p 26.00p 27.00p 2408
05/10/2018 28.00p 28.00p 26.00p 27.50p 8100
04/10/2018 28.00p 28.00p 28.00p 28.00p 0
03/10/2018 28.00p 29.30p 26.00p 28.00p 48171
02/10/2018 26.50p 26.50p 25.00p 26.50p 2500
01/10/2018 26.50p 28.00p 25.00p 26.50p 3401
28/09/2018 26.50p 26.50p 26.50p 26.50p 0
27/09/2018 26.50p 26.50p 25.00p 26.50p 458
26/09/2018 26.50p 27.24p 25.13p 26.50p 10249
25/09/2018 26.50p 26.50p 26.50p 26.50p 0
24/09/2018 26.50p 26.50p 25.13p 26.50p 8723
21/09/2018 26.50p 26.50p 26.50p 26.50p 0
20/09/2018 26.50p 27.55p 26.50p 26.50p 356
19/09/2018 26.50p 27.00p 26.50p 26.50p 961
18/09/2018 26.50p 26.50p 26.50p 26.50p 0
17/09/2018 26.50p 27.55p 26.50p 26.50p 1874
14/09/2018 26.50p 26.50p 26.50p 26.50p 0
13/09/2018 26.50p 26.50p 25.13p 26.50p 21562
12/09/2018 26.50p 26.50p 25.60p 26.50p 11025
11/09/2018 26.50p 26.50p 25.60p 26.50p 2586
10/09/2018 26.50p 26.50p 25.60p 26.50p 10000
07/09/2018 26.50p 26.50p 26.20p 26.50p 27608
06/09/2018 26.50p 26.50p 25.00p 26.50p 34031
05/09/2018 30.00p 30.00p 25.10p 26.50p 129646
04/09/2018 31.00p 32.00p 31.00p 31.00p 1843
03/09/2018 31.00p 31.00p 31.00p 31.00p 5000
31/08/2018 30.00p 31.00p 30.00p 31.00p 13917
30/08/2018 30.00p 30.70p 30.00p 30.00p 3000
29/08/2018 30.00p 30.00p 30.00p 30.00p 0
28/08/2018 30.00p 30.00p 30.00p 30.00p 0
24/08/2018 30.00p 30.00p 30.00p 30.00p 32626
23/08/2018 30.00p 30.00p 29.00p 30.00p 10000
22/08/2018 30.00p 30.65p 30.00p 30.00p 320
21/08/2018 30.00p 30.00p 30.00p 30.00p 0
20/08/2018 30.00p 30.65p 30.00p 30.00p 3262

*Close Price adjusted for both dividends and splits