PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
29/03/2018 37.50p 37.50p 37.50p 37.50p 0
28/03/2018 38.00p 38.00p 36.00p 37.50p 18537
27/03/2018 37.50p 38.00p 36.90p 38.00p 10000
26/03/2018 37.50p 37.50p 36.06p 37.50p 13500
23/03/2018 37.50p 37.50p 36.06p 37.50p 14000
22/03/2018 37.50p 38.40p 36.10p 37.50p 3368
21/03/2018 37.50p 37.50p 35.00p 37.00p 55116
20/03/2018 40.50p 40.50p 35.10p 37.50p 75453
19/03/2018 48.50p 48.50p 39.50p 40.50p 187747
16/03/2018 48.00p 48.50p 46.56p 48.50p 22844
15/03/2018 50.00p 50.00p 48.00p 48.00p 31972
14/03/2018 50.50p 51.19p 49.30p 50.00p 7432
13/03/2018 50.50p 50.50p 50.50p 50.50p 5000
12/03/2018 50.50p 52.00p 50.50p 50.50p 5
09/03/2018 50.50p 50.50p 50.50p 50.50p 5450
08/03/2018 50.50p 51.35p 50.50p 50.50p 186
07/03/2018 49.00p 50.50p 49.00p 50.50p 10000
06/03/2018 50.00p 50.00p 48.31p 49.00p 12915
05/03/2018 50.50p 50.50p 49.00p 50.00p 8815
02/03/2018 50.00p 51.49p 49.30p 50.50p 8127
01/03/2018 50.00p 50.00p 50.00p 50.00p 0
28/02/2018 51.00p 51.00p 49.90p 50.00p 20000
27/02/2018 52.50p 53.96p 50.00p 51.00p 61375
26/02/2018 52.00p 52.00p 48.30p 49.30p 26040
23/02/2018 52.00p 52.00p 52.00p 52.00p 0
22/02/2018 52.00p 52.00p 52.00p 52.00p 0
21/02/2018 52.00p 52.69p 50.40p 52.00p 22240
20/02/2018 52.00p 52.37p 51.30p 52.00p 14547
19/02/2018 51.50p 52.40p 51.00p 52.00p 13000
16/02/2018 52.00p 52.60p 50.00p 52.00p 15000
15/02/2018 52.00p 52.00p 52.00p 52.00p 0
14/02/2018 51.00p 53.50p 50.51p 52.00p 26349
13/02/2018 50.00p 52.00p 48.44p 51.00p 16331
12/02/2018 49.00p 51.45p 49.00p 50.00p 25089
09/02/2018 49.00p 49.90p 48.50p 49.00p 32339
08/02/2018 51.50p 52.45p 47.31p 49.00p 76019
07/02/2018 48.50p 53.49p 48.50p 51.50p 81901
06/02/2018 48.00p 48.50p 45.00p 48.50p 70352
05/02/2018 50.50p 52.00p 48.40p 49.00p 62457
02/02/2018 54.50p 56.25p 49.75p 50.50p 102000
01/02/2018 55.50p 55.50p 52.00p 54.50p 47423
31/01/2018 57.50p 57.70p 53.00p 54.50p 21408
30/01/2018 71.50p 72.90p 55.00p 57.50p 384042
29/01/2018 73.50p 73.70p 71.50p 71.50p 25299
26/01/2018 75.00p 75.60p 72.66p 73.50p 19253
25/01/2018 75.00p 75.00p 75.00p 75.00p 0
24/01/2018 76.50p 76.50p 74.60p 75.00p 16103
23/01/2018 76.50p 78.00p 75.67p 76.50p 5000
22/01/2018 73.50p 78.00p 73.26p 76.50p 17767
19/01/2018 77.00p 77.00p 73.26p 73.50p 16039
18/01/2018 78.25p 78.43p 76.20p 77.00p 36028
17/01/2018 75.50p 80.00p 75.50p 78.25p 83771
16/01/2018 69.50p 76.00p 69.50p 75.50p 72424
15/01/2018 69.00p 70.85p 68.40p 69.50p 21762
12/01/2018 71.00p 72.00p 68.40p 69.00p 27122
11/01/2018 64.00p 71.64p 64.00p 71.00p 128955
10/01/2018 59.50p 66.75p 58.30p 64.00p 86635
09/01/2018 57.50p 60.88p 56.30p 59.50p 29463
08/01/2018 57.50p 58.70p 57.50p 57.50p 28922
05/01/2018 55.00p 59.90p 55.00p 57.50p 139801
04/01/2018 55.00p 55.88p 54.30p 55.00p 18754
03/01/2018 55.50p 55.50p 54.00p 55.00p 5931
02/01/2018 55.50p 55.50p 54.00p 55.50p 2500
29/12/2017 55.50p 55.50p 55.50p 55.50p 0
28/12/2017 56.25p 56.80p 55.00p 55.50p 37000
27/12/2017 56.00p 58.00p 55.50p 56.25p 10605
22/12/2017 55.50p 57.00p 55.50p 56.00p 13162
21/12/2017 54.00p 55.50p 53.00p 55.50p 15950
20/12/2017 54.00p 54.00p 54.00p 54.00p 0
19/12/2017 53.50p 54.30p 53.50p 54.00p 1941
18/12/2017 54.00p 54.80p 53.00p 53.50p 10855
15/12/2017 54.00p 54.00p 54.00p 54.00p 0
14/12/2017 54.00p 54.80p 53.00p 54.00p 3500
13/12/2017 53.50p 54.90p 52.30p 54.00p 9983
12/12/2017 53.50p 54.00p 53.50p 53.50p 852
11/12/2017 53.50p 53.80p 51.10p 53.50p 61702
08/12/2017 54.50p 54.50p 53.00p 53.50p 20284
07/12/2017 55.00p 55.90p 54.00p 54.50p 19002
06/12/2017 54.50p 55.90p 54.50p 55.00p 28259
05/12/2017 54.50p 56.10p 53.35p 54.50p 78288
04/12/2017 52.00p 52.85p 51.50p 51.50p 38100
01/12/2017 52.00p 52.00p 52.00p 52.00p 0
30/11/2017 52.00p 52.50p 52.00p 52.00p 6900
29/11/2017 52.00p 52.00p 51.10p 52.00p 6084
28/11/2017 52.00p 52.00p 51.10p 52.00p 10000
27/11/2017 52.00p 53.00p 51.00p 52.00p 8450
24/11/2017 52.00p 52.70p 52.00p 52.00p 3795
23/11/2017 54.00p 54.60p 51.18p 52.00p 31804
22/11/2017 54.00p 54.89p 53.30p 54.00p 14663
21/11/2017 52.00p 54.00p 52.00p 54.00p 42043
20/11/2017 51.00p 53.00p 51.00p 52.00p 16098
17/11/2017 50.50p 50.64p 49.21p 50.00p 35000
16/11/2017 51.00p 51.45p 49.21p 50.50p 40174
15/11/2017 51.50p 52.00p 50.75p 51.00p 5950
14/11/2017 51.50p 51.50p 50.75p 51.50p 5000
13/11/2017 51.50p 53.00p 51.50p 51.50p 27993
10/11/2017 52.00p 52.00p 51.00p 51.50p 5000
09/11/2017 53.00p 53.00p 51.00p 52.00p 21000
08/11/2017 53.00p 53.00p 52.00p 53.00p 15000
07/11/2017 52.00p 54.00p 52.00p 53.00p 70111
06/11/2017 52.00p 53.00p 52.00p 52.00p 127574

*Close Price adjusted for both dividends and splits