PCG Entertainment (DI) (PCGE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PCG Entertainment (DI)

Date Open High Low Close* Volume
29/11/2017 0.26p 0.30p 0.26p 0.29p 2400025
28/11/2017 0.28p 0.28p 0.25p 0.26p 6364533
27/11/2017 0.29p 0.31p 0.26p 0.28p 8325965
24/11/2017 0.28p 0.32p 0.27p 0.29p 4144709
23/11/2017 0.28p 0.30p 0.27p 0.28p 922504
22/11/2017 0.30p 0.31p 0.27p 0.28p 8720382
21/11/2017 0.30p 0.30p 0.28p 0.30p 1442336
20/11/2017 0.29p 0.32p 0.28p 0.30p 6206897
17/11/2017 0.29p 0.30p 0.28p 0.29p 3995870
16/11/2017 0.31p 0.31p 0.28p 0.29p 7024086
15/11/2017 0.34p 0.34p 0.31p 0.31p 1028851
14/11/2017 0.33p 0.34p 0.29p 0.34p 11787970
13/11/2017 0.34p 0.35p 0.31p 0.31p 8052124
10/11/2017 0.36p 0.36p 0.33p 0.34p 5837996
09/11/2017 0.34p 0.36p 0.33p 0.36p 12479745
08/11/2017 0.34p 0.34p 0.33p 0.34p 6976346
07/11/2017 0.34p 0.35p 0.32p 0.34p 3585831
06/11/2017 0.36p 0.36p 0.33p 0.34p 9655210
03/11/2017 0.39p 0.39p 0.35p 0.36p 9263549
02/11/2017 0.36p 0.45p 0.33p 0.39p 66638132
01/11/2017 0.31p 0.35p 0.31p 0.33p 2772642
31/10/2017 0.34p 0.34p 0.30p 0.31p 4306782
30/10/2017 0.34p 0.36p 0.32p 0.34p 13485760
27/10/2017 0.36p 0.36p 0.31p 0.34p 17304580
26/10/2017 0.38p 0.39p 0.36p 0.36p 9342524
25/10/2017 0.44p 0.44p 0.36p 0.38p 45158684
24/10/2017 0.34p 0.52p 0.33p 0.44p 79853296
23/10/2017 0.29p 0.41p 0.26p 0.34p 86779792
20/10/2017 0.26p 0.30p 0.26p 0.29p 3489390
19/10/2017 0.28p 0.29p 0.26p 0.26p 6013204
18/10/2017 0.28p 0.29p 0.26p 0.28p 6787275
17/10/2017 0.29p 0.30p 0.26p 0.28p 4821068
16/10/2017 0.34p 0.34p 0.27p 0.29p 14559971
13/10/2017 0.28p 0.34p 0.28p 0.34p 17689428
12/10/2017 0.28p 0.28p 0.26p 0.28p 1547331
11/10/2017 0.25p 0.28p 0.25p 0.26p 9630331
10/10/2017 0.25p 0.25p 0.25p 0.25p 1518192
09/10/2017 0.25p 0.25p 0.25p 0.25p 3597058
06/10/2017 0.25p 0.25p 0.25p 0.25p 1935229
05/10/2017 0.25p 0.26p 0.25p 0.25p 7208622
04/10/2017 0.28p 0.28p 0.24p 0.25p 5950440
03/10/2017 0.29p 0.29p 0.28p 0.28p 1298651
02/10/2017 0.31p 0.31p 0.28p 0.29p 7303554
29/09/2017 0.31p 0.31p 0.29p 0.31p 14285696
28/09/2017 0.29p 0.31p 0.29p 0.31p 5549046
27/09/2017 0.29p 0.29p 0.26p 0.29p 9523451
26/09/2017 0.33p 0.33p 0.28p 0.29p 16333851
25/09/2017 0.33p 0.33p 0.31p 0.33p 8149506
22/09/2017 0.31p 0.33p 0.31p 0.33p 5144011
21/09/2017 0.34p 0.34p 0.31p 0.31p 5324198
20/09/2017 0.35p 0.35p 0.34p 0.34p 3959922
19/09/2017 0.36p 0.36p 0.31p 0.35p 6697490
18/09/2017 0.36p 0.36p 0.33p 0.36p 1514398
15/09/2017 0.38p 0.38p 0.36p 0.36p 1428538
14/09/2017 0.39p 0.39p 0.33p 0.38p 6357177
13/09/2017 0.36p 0.39p 0.36p 0.39p 5296858
12/09/2017 0.35p 0.38p 0.35p 0.36p 3190204
11/09/2017 0.35p 0.35p 0.34p 0.35p 5641386
08/09/2017 0.35p 0.35p 0.34p 0.35p 4251931
07/09/2017 0.35p 0.35p 0.35p 0.35p 2187191
06/09/2017 0.35p 0.35p 0.34p 0.35p 5654370
05/09/2017 0.35p 0.35p 0.35p 0.35p 200000
04/09/2017 0.35p 0.35p 0.35p 0.35p 436790
01/09/2017 0.36p 0.36p 0.35p 0.35p 1255606
31/08/2017 0.38p 0.38p 0.35p 0.36p 1735646
30/08/2017 0.39p 0.39p 0.36p 0.38p 5110408
29/08/2017 0.41p 0.41p 0.38p 0.39p 6885283
25/08/2017 0.41p 0.41p 0.41p 0.41p 3122628
24/08/2017 0.44p 0.44p 0.41p 0.41p 10212250
23/08/2017 0.48p 0.48p 0.43p 0.44p 6230452
22/08/2017 0.45p 0.48p 0.43p 0.48p 9534391
21/08/2017 0.44p 0.45p 0.43p 0.45p 1485343
18/08/2017 0.43p 0.48p 0.43p 0.44p 12276690
17/08/2017 0.41p 0.45p 0.41p 0.43p 8861799
16/08/2017 0.46p 0.46p 0.41p 0.41p 2265320
15/08/2017 0.44p 0.46p 0.41p 0.46p 13473691
14/08/2017 0.49p 0.49p 0.45p 0.45p 3570383
11/08/2017 0.45p 0.53p 0.44p 0.49p 15020259
10/08/2017 0.45p 0.45p 0.45p 0.45p 3770205
09/08/2017 0.45p 0.45p 0.43p 0.45p 6508529
08/08/2017 0.45p 0.48p 0.45p 0.45p 3258197
07/08/2017 0.45p 0.48p 0.45p 0.45p 10622449
04/08/2017 0.41p 0.48p 0.41p 0.46p 7780436
03/08/2017 0.38p 0.43p 0.38p 0.41p 3964690
02/08/2017 0.41p 0.41p 0.36p 0.38p 10797378
01/08/2017 0.41p 0.41p 0.41p 0.41p 2836986
31/07/2017 0.41p 0.41p 0.41p 0.41p 962486
28/07/2017 0.43p 0.43p 0.39p 0.41p 10593201
27/07/2017 0.43p 0.43p 0.43p 0.43p 805041
26/07/2017 0.39p 0.43p 0.38p 0.43p 9899229
25/07/2017 0.44p 0.44p 0.39p 0.39p 5898886
24/07/2017 0.44p 0.44p 0.44p 0.44p 2073950
21/07/2017 0.40p 0.44p 0.36p 0.44p 3224791
20/07/2017 0.43p 0.46p 0.41p 0.41p 3268219
19/07/2017 0.40p 0.48p 0.40p 0.43p 17424242
18/07/2017 0.40p 0.40p 0.39p 0.40p 5489718
17/07/2017 0.40p 0.40p 0.40p 0.40p 818284
14/07/2017 0.41p 0.43p 0.36p 0.40p 14677968
13/07/2017 0.39p 0.48p 0.39p 0.41p 18971974
12/07/2017 0.41p 0.41p 0.39p 0.39p 5996303
11/07/2017 0.43p 0.43p 0.41p 0.41p 1917911
10/07/2017 0.43p 0.43p 0.43p 0.43p 1139831
07/07/2017 0.40p 0.43p 0.38p 0.43p 11600995
06/07/2017 0.43p 0.43p 0.40p 0.40p 4372098
05/07/2017 0.44p 0.45p 0.41p 0.43p 9327373
04/07/2017 0.44p 0.46p 0.43p 0.44p 5192282
03/07/2017 0.45p 0.46p 0.43p 0.44p 4380764
30/06/2017 0.44p 0.45p 0.44p 0.45p 4844267
29/06/2017 0.48p 0.48p 0.44p 0.44p 5866710
28/06/2017 0.53p 0.53p 0.41p 0.48p 22082534
27/06/2017 0.48p 0.55p 0.48p 0.53p 18175150
26/06/2017 0.46p 0.55p 0.46p 0.48p 29504692
23/06/2017 0.40p 0.48p 0.40p 0.46p 10100417
22/06/2017 0.44p 0.44p 0.39p 0.40p 0
21/06/2017 0.44p 0.44p 0.41p 0.44p 0
20/06/2017 0.44p 0.46p 0.41p 0.44p 0
19/06/2017 0.46p 0.46p 0.44p 0.44p 0
16/06/2017 0.46p 0.50p 0.43p 0.46p 30614112
15/06/2017 0.51p 0.53p 0.41p 0.46p 57760532
14/06/2017 0.49p 0.54p 0.49p 0.51p 18552858
13/06/2017 0.50p 0.53p 0.48p 0.49p 13812046
12/06/2017 0.53p 0.55p 0.49p 0.50p 25432816
09/06/2017 0.59p 0.59p 0.53p 0.55p 19692444
08/06/2017 0.58p 0.58p 0.50p 0.56p 16413003
07/06/2017 0.58p 0.64p 0.55p 0.58p 29843722
06/06/2017 0.61p 0.62p 0.55p 0.58p 22155580
05/06/2017 0.63p 0.69p 0.59p 0.61p 31099532
02/06/2017 0.66p 0.67p 0.58p 0.63p 50770056
01/06/2017 0.58p 0.66p 0.55p 0.66p 64603604
31/05/2017 0.56p 0.63p 0.54p 0.58p 52742440
30/05/2017 0.56p 0.58p 0.53p 0.56p 49931020
26/05/2017 0.69p 0.77p 0.53p 0.56p 89768744
25/05/2017 0.79p 0.79p 0.68p 0.69p 28292516
24/05/2017 0.66p 0.81p 0.66p 0.76p 43954712
23/05/2017 0.70p 0.72p 0.63p 0.66p 17445216
22/05/2017 0.60p 0.74p 0.58p 0.73p 31976260
19/05/2017 0.59p 0.64p 0.58p 0.60p 17280706
18/05/2017 0.56p 0.63p 0.53p 0.58p 17975940
17/05/2017 0.53p 0.58p 0.50p 0.56p 21075354
16/05/2017 0.53p 0.54p 0.50p 0.53p 5741679
15/05/2017 0.54p 0.55p 0.50p 0.53p 6910766
12/05/2017 0.58p 0.58p 0.48p 0.54p 23328116
11/05/2017 0.58p 0.65p 0.51p 0.58p 34268520
10/05/2017 0.51p 0.67p 0.48p 0.58p 67401736
09/05/2017 0.50p 0.52p 0.45p 0.46p 9536725
08/05/2017 0.51p 0.52p 0.46p 0.50p 15681123
05/05/2017 0.49p 0.53p 0.48p 0.51p 12931191
04/05/2017 0.53p 0.53p 0.48p 0.49p 15830198
03/05/2017 0.53p 0.53p 0.48p 0.53p 8184258
02/05/2017 0.53p 0.53p 0.49p 0.53p 6956603
28/04/2017 0.53p 0.54p 0.48p 0.53p 9029250
27/04/2017 0.49p 0.57p 0.49p 0.53p 18016702
26/04/2017 0.49p 0.50p 0.49p 0.49p 2981684
25/04/2017 0.49p 0.50p 0.46p 0.48p 3908692
24/04/2017 0.53p 0.53p 0.48p 0.49p 5128693
21/04/2017 0.51p 0.53p 0.49p 0.53p 7455314
20/04/2017 0.53p 0.53p 0.50p 0.51p 15758118
19/04/2017 0.51p 0.53p 0.49p 0.53p 831905
18/04/2017 0.54p 0.54p 0.48p 0.51p 7459669
13/04/2017 0.54p 0.56p 0.50p 0.54p 4603675
12/04/2017 0.53p 0.55p 0.47p 0.54p 15000382
11/04/2017 0.53p 0.53p 0.46p 0.53p 12430521
10/04/2017 0.59p 0.59p 0.52p 0.53p 5327103
07/04/2017 0.53p 0.59p 0.50p 0.59p 12298424
06/04/2017 0.54p 0.56p 0.47p 0.51p 23347160
05/04/2017 0.63p 0.63p 0.52p 0.54p 51369012
04/04/2017 0.80p 0.83p 0.58p 0.63p 66405844
03/04/2017 0.73p 0.87p 0.73p 0.80p 21500792
31/03/2017 0.78p 0.80p 0.71p 0.73p 14555144
30/03/2017 0.75p 0.84p 0.72p 0.78p 10893414
29/03/2017 0.80p 0.80p 0.71p 0.75p 15021080
28/03/2017 0.85p 0.89p 0.75p 0.80p 28237680
27/03/2017 0.75p 0.88p 0.72p 0.85p 35553568
24/03/2017 0.69p 0.78p 0.65p 0.78p 11166747
23/03/2017 0.66p 0.69p 0.65p 0.69p 12452774
22/03/2017 0.66p 0.67p 0.63p 0.66p 15903760
21/03/2017 0.69p 0.70p 0.61p 0.66p 34455092
20/03/2017 0.76p 0.79p 0.66p 0.69p 38911592
17/03/2017 0.76p 0.81p 0.73p 0.76p 20493534
16/03/2017 0.85p 0.85p 0.65p 0.76p 124052848
15/03/2017 1.15p 1.15p 0.97p 1.03p 32448036
14/03/2017 1.18p 1.20p 1.05p 1.15p 39424036
13/03/2017 0.98p 1.19p 0.98p 1.14p 63722092
10/03/2017 0.88p 1.11p 0.80p 0.98p 88680520
09/03/2017 0.93p 0.93p 0.80p 0.88p 34115400
08/03/2017 1.03p 1.12p 0.86p 0.93p 79676584
07/03/2017 0.69p 1.00p 0.69p 0.96p 126874288
06/03/2017 0.66p 0.77p 0.66p 0.69p 52001212
03/03/2017 0.65p 0.67p 0.61p 0.66p 21402600
02/03/2017 0.69p 0.71p 0.63p 0.64p 26090016
01/03/2017 0.74p 0.78p 0.67p 0.69p 29706748
28/02/2017 0.66p 0.78p 0.66p 0.74p 81348224
27/02/2017 0.76p 0.78p 0.66p 0.66p 22159374
24/02/2017 0.78p 0.80p 0.71p 0.76p 17726560
23/02/2017 0.84p 0.88p 0.75p 0.78p 40589656
22/02/2017 1.30p 1.49p 0.78p 0.93p 163519456
21/02/2017 0.73p 1.30p 0.60p 1.28p 114664528
20/02/2017 0.78p 0.84p 0.66p 0.73p 22414612
17/02/2017 0.58p 0.99p 0.58p 0.78p 39854964
16/02/2017 0.58p 0.58p 0.50p 0.58p 60635400

*Close Price adjusted for both dividends and splits