PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
17/08/2018 30.00p 30.00p 30.00p 30.00p 0
16/08/2018 30.00p 30.65p 29.20p 30.00p 1625
15/08/2018 30.00p 30.00p 30.00p 30.00p 0
14/08/2018 30.00p 30.65p 30.00p 30.00p 3245
13/08/2018 30.00p 30.00p 30.00p 30.00p 0
10/08/2018 30.00p 30.65p 29.20p 30.00p 3492
09/08/2018 30.50p 30.50p 30.00p 30.00p 10000
08/08/2018 30.50p 30.50p 30.20p 30.50p 5000
07/08/2018 30.50p 30.50p 30.50p 30.50p 300000
06/08/2018 30.50p 30.50p 30.50p 30.50p 0
03/08/2018 30.50p 30.50p 30.50p 30.50p 0
02/08/2018 30.50p 30.50p 30.50p 30.50p 0
01/08/2018 30.50p 30.50p 30.33p 30.50p 5500
31/07/2018 29.00p 30.50p 28.40p 30.50p 28881
30/07/2018 29.00p 29.00p 28.40p 29.00p 5000
27/07/2018 29.00p 29.00p 29.00p 29.00p 0
26/07/2018 29.00p 29.00p 29.00p 29.00p 0
25/07/2018 30.50p 30.50p 25.65p 29.00p 116666
24/07/2018 31.50p 31.50p 30.00p 30.50p 3354
23/07/2018 31.50p 31.69p 30.65p 31.50p 5223
20/07/2018 31.00p 31.75p 30.55p 31.50p 32409
19/07/2018 33.50p 33.50p 30.35p 31.00p 30000
18/07/2018 33.50p 33.50p 32.30p 33.50p 19160
17/07/2018 32.50p 34.15p 32.22p 33.50p 30114
16/07/2018 33.50p 33.90p 29.51p 32.00p 124278
13/07/2018 29.00p 34.88p 28.33p 33.50p 83978
12/07/2018 28.50p 30.00p 28.50p 29.00p 23500
11/07/2018 28.50p 32.70p 27.00p 28.50p 175500
10/07/2018 27.50p 28.70p 26.51p 27.50p 1741
09/07/2018 27.00p 28.00p 27.00p 27.50p 21743
06/07/2018 27.00p 27.45p 27.00p 27.00p 10000
05/07/2018 27.00p 28.00p 26.10p 27.00p 22032
04/07/2018 28.00p 28.00p 25.00p 27.00p 41535
03/07/2018 29.00p 29.50p 26.00p 28.00p 83941
02/07/2018 31.50p 31.50p 29.00p 29.00p 52751
29/06/2018 31.50p 31.50p 31.50p 31.50p 0
28/06/2018 32.50p 32.50p 31.00p 31.50p 12961
27/06/2018 36.00p 36.00p 32.50p 32.50p 30543
26/06/2018 36.00p 36.00p 36.00p 36.00p 0
25/06/2018 36.00p 36.00p 36.00p 36.00p 0
22/06/2018 36.00p 36.00p 36.00p 36.00p 0
21/06/2018 36.00p 36.00p 36.00p 36.00p 0
20/06/2018 36.00p 36.00p 36.00p 36.00p 0
19/06/2018 36.00p 36.00p 36.00p 36.00p 0
18/06/2018 35.00p 36.00p 35.00p 36.00p 10000
15/06/2018 35.00p 35.00p 34.10p 35.00p 397
14/06/2018 35.00p 36.00p 34.00p 35.00p 67448
13/06/2018 36.00p 36.00p 35.00p 35.00p 33166
12/06/2018 36.00p 36.00p 36.00p 36.00p 0
11/06/2018 36.00p 36.00p 35.00p 36.00p 2034
08/06/2018 36.00p 36.00p 36.00p 36.00p 0
07/06/2018 38.00p 38.00p 35.00p 36.00p 23186
06/06/2018 39.50p 39.50p 38.00p 38.00p 3000
05/06/2018 39.50p 39.50p 39.50p 39.50p 0
04/06/2018 39.50p 39.50p 39.50p 39.50p 0
01/06/2018 39.50p 39.50p 39.50p 39.50p 0
31/05/2018 39.50p 39.50p 39.50p 39.50p 0
30/05/2018 39.50p 39.50p 39.50p 39.50p 0
29/05/2018 39.50p 39.50p 38.00p 39.50p 2500
25/05/2018 39.50p 41.00p 39.00p 39.50p 3500
24/05/2018 39.50p 39.50p 38.10p 39.50p 10000
23/05/2018 39.50p 39.50p 38.00p 39.50p 10000
22/05/2018 39.50p 39.50p 39.50p 39.50p 0
21/05/2018 39.50p 40.18p 39.50p 39.50p 5275
18/05/2018 36.00p 40.50p 36.00p 39.50p 38109
17/05/2018 36.00p 36.70p 35.30p 36.00p 98990
16/05/2018 36.00p 36.00p 36.00p 36.00p 0
15/05/2018 37.00p 37.00p 35.00p 36.00p 17394
14/05/2018 37.50p 38.50p 36.00p 37.00p 25731
11/05/2018 37.50p 37.50p 36.51p 37.50p 4923
10/05/2018 37.50p 39.00p 37.50p 37.50p 900
09/05/2018 37.50p 37.50p 36.45p 37.50p 12205
08/05/2018 37.50p 37.50p 37.00p 37.50p 1262
04/05/2018 37.50p 37.50p 37.50p 37.50p 0
03/05/2018 37.00p 38.00p 37.00p 37.50p 27000
02/05/2018 36.00p 36.35p 35.00p 36.00p 22000
01/05/2018 39.50p 39.50p 35.00p 36.00p 44649
30/04/2018 40.00p 40.70p 38.00p 39.50p 67636
27/04/2018 37.00p 42.80p 37.00p 40.00p 124308
26/04/2018 34.50p 37.69p 34.50p 37.00p 119416
25/04/2018 34.50p 34.50p 34.50p 34.50p 0
24/04/2018 34.50p 34.50p 34.50p 34.50p 2826
23/04/2018 34.50p 34.50p 34.50p 34.50p 0
20/04/2018 35.00p 35.00p 33.02p 34.50p 11034
19/04/2018 35.50p 35.50p 33.20p 35.00p 10102
18/04/2018 33.00p 35.50p 32.00p 35.50p 56450
17/04/2018 34.00p 34.00p 30.00p 33.00p 230697
16/04/2018 34.50p 34.50p 34.00p 34.00p 5000
13/04/2018 34.00p 34.50p 34.00p 34.50p 27500
12/04/2018 34.00p 34.00p 32.00p 34.00p 10000
11/04/2018 33.50p 34.00p 33.00p 34.00p 23200
10/04/2018 35.00p 35.00p 32.00p 33.50p 38473
09/04/2018 35.00p 35.00p 34.88p 35.00p 1460
06/04/2018 34.50p 35.00p 34.00p 35.00p 34122
05/04/2018 32.50p 34.70p 32.15p 34.50p 32853
04/04/2018 34.00p 34.00p 31.30p 32.50p 21409
03/04/2018 37.50p 37.50p 33.20p 34.00p 48515

*Close Price adjusted for both dividends and splits