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
15/02/2017 0.58p 0.63p 0.52p 0.58p 55953
14/02/2017 0.55p 0.59p 0.55p 0.58p 400000
13/02/2017 0.55p 0.55p 0.55p 0.55p 0
10/02/2017 0.53p 0.65p 0.50p 0.55p 2719592
09/02/2017 0.53p 0.57p 0.45p 0.53p 129819
08/02/2017 0.58p 0.58p 0.43p 0.53p 718426
07/02/2017 0.55p 0.59p 0.55p 0.58p 1000000
06/02/2017 0.55p 0.55p 0.45p 0.55p 46000
03/02/2017 0.55p 0.55p 0.45p 0.55p 36000
02/02/2017 0.55p 0.58p 0.45p 0.55p 246139
01/02/2017 0.55p 0.55p 0.55p 0.55p 0
31/01/2017 0.55p 0.55p 0.46p 0.55p 200000
30/01/2017 0.53p 0.55p 0.46p 0.55p 1165801
27/01/2017 0.53p 0.53p 0.53p 0.53p 0
26/01/2017 0.53p 0.53p 0.52p 0.53p 223453
25/01/2017 0.53p 0.55p 0.52p 0.53p 137667
24/01/2017 0.53p 0.55p 0.53p 0.53p 94863
23/01/2017 0.55p 0.55p 0.51p 0.53p 352992
20/01/2017 0.55p 0.59p 0.50p 0.55p 712723
19/01/2017 0.53p 0.60p 0.50p 0.55p 1043183
18/01/2017 0.53p 0.55p 0.50p 0.53p 564988
17/01/2017 0.60p 0.60p 0.53p 0.53p 893471
16/01/2017 0.68p 0.68p 0.57p 0.60p 2077012
13/01/2017 0.75p 0.82p 0.66p 0.68p 1087570
12/01/2017 0.78p 0.79p 0.75p 0.75p 367617
11/01/2017 0.88p 1.14p 0.76p 0.78p 10032751
10/01/2017 0.78p 0.92p 0.76p 0.88p 1911796
09/01/2017 0.68p 0.80p 0.65p 0.78p 2737500
06/01/2017 0.75p 0.75p 0.65p 0.68p 1686729
05/01/2017 0.75p 0.75p 0.71p 0.75p 52600
04/01/2017 0.73p 0.79p 0.73p 0.75p 2319934
03/01/2017 0.73p 0.73p 0.70p 0.73p 245982
30/12/2016 0.73p 0.73p 0.71p 0.73p 82688
29/12/2016 0.70p 0.74p 0.70p 0.73p 391598
28/12/2016 0.68p 0.72p 0.68p 0.70p 720717
23/12/2016 0.78p 0.78p 0.66p 0.68p 1681414
22/12/2016 0.80p 0.84p 0.75p 0.78p 776654
21/12/2016 0.80p 0.85p 0.76p 0.80p 1281454
20/12/2016 0.75p 0.85p 0.72p 0.80p 1504665
19/12/2016 0.78p 0.93p 0.75p 0.75p 4501030
16/12/2016 0.60p 0.86p 0.60p 0.73p 3262027
15/12/2016 0.73p 0.73p 0.59p 0.60p 1421235
14/12/2016 0.73p 0.73p 0.70p 0.73p 654526
13/12/2016 0.73p 0.73p 0.70p 0.73p 1263888
12/12/2016 0.73p 0.73p 0.73p 0.73p 163794
09/12/2016 0.73p 0.73p 0.73p 0.73p 55000
08/12/2016 0.73p 0.73p 0.71p 0.73p 200
07/12/2016 0.73p 0.73p 0.72p 0.73p 63110
06/12/2016 0.73p 0.73p 0.70p 0.73p 116968
05/12/2016 0.78p 0.78p 0.70p 0.73p 1217043
02/12/2016 0.80p 0.84p 0.76p 0.78p 1583157
01/12/2016 0.80p 0.81p 0.80p 0.80p 1120000
30/11/2016 0.73p 0.83p 0.73p 0.80p 1153381
29/11/2016 0.83p 0.87p 0.50p 0.73p 8987038
28/11/2016 1.00p 1.02p 0.85p 0.85p 489825
25/11/2016 1.10p 1.10p 0.99p 1.00p 1012150
24/11/2016 1.13p 1.14p 1.10p 1.10p 350754
23/11/2016 1.13p 1.13p 1.08p 1.13p 387565
22/11/2016 1.30p 1.31p 1.05p 1.13p 2997501
21/11/2016 1.33p 1.36p 1.17p 1.30p 1433136
18/11/2016 1.45p 1.45p 1.17p 1.33p 5051302
17/11/2016 1.63p 1.63p 1.40p 1.45p 1782586
16/11/2016 1.50p 1.73p 1.50p 1.58p 1390105
15/11/2016 1.50p 1.58p 1.36p 1.50p 3312230
14/11/2016 1.65p 1.65p 1.50p 1.50p 672170
11/11/2016 1.58p 1.65p 1.58p 1.65p 500000
10/11/2016 1.58p 1.60p 1.50p 1.58p 130000
09/11/2016 1.63p 1.63p 1.50p 1.58p 304749
08/11/2016 1.63p 1.68p 1.62p 1.63p 205818
07/11/2016 1.55p 1.70p 1.49p 1.63p 1172648
04/11/2016 1.80p 1.82p 1.49p 1.55p 1432397
03/11/2016 1.60p 1.61p 1.57p 1.60p 87573
02/11/2016 1.88p 1.88p 1.50p 1.60p 1451446
01/11/2016 1.58p 1.94p 1.55p 1.80p 1924735
31/10/2016 1.55p 1.62p 1.55p 1.58p 846669
28/10/2016 1.20p 1.59p 1.20p 1.55p 4161545
27/10/2016 1.08p 1.25p 1.08p 1.20p 1606990
26/10/2016 1.13p 1.15p 1.08p 1.08p 456767
25/10/2016 1.18p 1.20p 1.10p 1.18p 1200000
24/10/2016 1.23p 1.23p 1.10p 1.18p 608296
21/10/2016 1.15p 1.23p 1.13p 1.23p 540000
20/10/2016 1.25p 1.25p 1.05p 1.15p 1937906
19/10/2016 1.18p 1.28p 1.18p 1.25p 1523048
18/10/2016 1.08p 1.30p 1.08p 1.18p 1954661
17/10/2016 1.18p 1.18p 1.00p 1.08p 334950
14/10/2016 1.18p 1.20p 1.13p 1.18p 285678
13/10/2016 1.13p 1.33p 1.13p 1.18p 2557408
12/10/2016 1.18p 1.18p 1.04p 1.13p 117600
11/10/2016 1.18p 1.18p 1.10p 1.18p 50000
10/10/2016 1.33p 1.33p 1.10p 1.18p 134002
07/10/2016 1.35p 1.35p 1.15p 1.33p 96000
06/10/2016 1.35p 1.35p 1.15p 1.35p 74097
05/10/2016 1.35p 1.35p 1.20p 1.35p 57883
04/10/2016 1.23p 1.35p 1.23p 1.35p 721487
03/10/2016 1.38p 1.38p 1.23p 1.23p 194666
30/09/2016 1.38p 1.40p 1.25p 1.38p 587624
29/09/2016 1.30p 1.35p 1.30p 1.30p 229048
28/09/2016 1.35p 1.35p 1.21p 1.30p 102988
27/09/2016 1.35p 1.35p 1.21p 1.35p 5186
26/09/2016 1.35p 1.35p 1.20p 1.35p 166862
23/09/2016 1.35p 1.35p 1.24p 1.35p 60000
22/09/2016 1.38p 1.39p 1.17p 1.35p 450065
21/09/2016 1.25p 1.40p 1.16p 1.38p 533811
20/09/2016 1.38p 1.38p 1.13p 1.13p 342381
19/09/2016 1.38p 1.38p 1.25p 1.38p 33333
16/09/2016 1.38p 1.38p 1.38p 1.38p 0
15/09/2016 1.38p 1.38p 1.30p 1.38p 41625
14/09/2016 1.38p 1.38p 1.25p 1.38p 286618
13/09/2016 1.38p 1.38p 1.38p 1.38p 0
12/09/2016 1.38p 1.38p 1.23p 1.38p 108000
09/09/2016 1.38p 1.38p 1.25p 1.38p 58000
08/09/2016 1.38p 1.38p 1.35p 1.38p 200000
07/09/2016 1.38p 1.38p 1.25p 1.38p 603753
06/09/2016 1.38p 1.38p 1.26p 1.38p 19105
05/09/2016 1.38p 1.38p 1.25p 1.38p 56855
02/09/2016 1.38p 1.38p 1.16p 1.38p 588226
01/09/2016 1.38p 1.38p 1.28p 1.38p 118000
31/08/2016 1.38p 1.38p 1.36p 1.38p 207373
30/08/2016 1.38p 1.38p 1.26p 1.38p 31541
26/08/2016 1.38p 1.38p 1.38p 1.38p 0
25/08/2016 1.38p 1.38p 1.38p 1.38p 0
24/08/2016 1.43p 1.43p 1.25p 1.38p 350412
23/08/2016 1.43p 1.43p 1.35p 1.43p 30929
22/08/2016 1.43p 1.43p 1.35p 1.43p 250000
19/08/2016 1.43p 1.43p 1.40p 1.43p 42872
18/08/2016 1.43p 1.43p 1.35p 1.43p 209921
17/08/2016 1.43p 1.43p 1.37p 1.43p 365433
16/08/2016 1.43p 1.43p 1.37p 1.43p 472760
15/08/2016 1.38p 1.48p 1.38p 1.43p 167731
12/08/2016 1.38p 1.38p 1.31p 1.38p 45473
11/08/2016 1.50p 1.50p 1.25p 1.38p 1046335
10/08/2016 1.58p 1.58p 1.40p 1.50p 300180
09/08/2016 1.58p 1.58p 1.44p 1.58p 20000
08/08/2016 1.50p 1.58p 1.40p 1.58p 731751
05/08/2016 1.50p 1.50p 1.50p 1.50p 0
04/08/2016 1.50p 1.56p 1.50p 1.50p 106900
03/08/2016 1.63p 1.63p 1.39p 1.50p 523455
02/08/2016 1.63p 1.63p 1.53p 1.63p 275437
01/08/2016 1.63p 1.63p 1.63p 1.63p 0
29/07/2016 1.63p 1.74p 1.63p 1.63p 30000
28/07/2016 1.63p 1.71p 1.63p 1.63p 103000
27/07/2016 1.63p 1.63p 1.60p 1.63p 240000
26/07/2016 1.63p 1.63p 1.45p 1.63p 531131
25/07/2016 1.63p 1.63p 1.43p 1.63p 1597559
22/07/2016 1.75p 1.75p 1.54p 1.63p 526883
21/07/2016 1.88p 1.88p 1.65p 1.75p 280608
20/07/2016 1.88p 1.89p 1.76p 1.88p 133886
19/07/2016 1.88p 1.90p 1.78p 1.88p 116507
18/07/2016 1.88p 1.91p 1.78p 1.88p 251582
15/07/2016 1.63p 2.33p 1.63p 1.88p 5634274
14/07/2016 1.63p 1.75p 1.63p 1.63p 682852
13/07/2016 1.63p 1.75p 1.54p 1.63p 371285
12/07/2016 1.63p 1.75p 1.63p 1.63p 741000
11/07/2016 1.63p 1.69p 1.34p 1.63p 240079
08/07/2016 1.63p 1.63p 1.44p 1.63p 248976
07/07/2016 1.75p 1.85p 1.50p 1.63p 985605
06/07/2016 1.75p 2.00p 1.75p 1.75p 243362
05/07/2016 1.75p 2.00p 1.50p 1.75p 2183676
04/07/2016 1.75p 2.00p 1.55p 1.75p 2113240
01/07/2016 1.88p 2.00p 1.63p 1.75p 3219460
30/06/2016 2.38p 2.43p 1.61p 1.88p 20591684
29/06/2016 2.38p 2.45p 2.38p 2.38p 56199
28/06/2016 2.38p 2.38p 2.25p 2.38p 5000
27/06/2016 2.38p 2.38p 2.38p 2.38p 0
24/06/2016 2.38p 2.38p 2.28p 2.38p 68534
23/06/2016 2.38p 2.38p 2.28p 2.38p 35667
22/06/2016 2.38p 2.45p 2.32p 2.38p 85896
21/06/2016 2.38p 2.47p 2.35p 2.38p 229974
20/06/2016 2.38p 2.47p 2.32p 2.38p 409406
17/06/2016 2.38p 2.45p 2.33p 2.38p 386451
16/06/2016 2.38p 2.38p 2.29p 2.38p 170213
15/06/2016 2.25p 2.46p 2.25p 2.38p 330485
14/06/2016 2.38p 2.38p 2.25p 2.25p 0
13/06/2016 2.50p 2.50p 2.25p 2.38p 518987
10/06/2016 2.50p 2.50p 2.50p 2.50p 0
09/06/2016 2.63p 2.65p 2.50p 2.50p 80000
08/06/2016 2.63p 2.65p 2.38p 2.63p 656833
07/06/2016 2.63p 2.70p 2.54p 2.63p 423592
06/06/2016 2.63p 2.95p 2.50p 2.63p 1895226
03/06/2016 2.63p 2.63p 2.57p 2.63p 27054
02/06/2016 2.50p 2.63p 2.50p 2.63p 535801
01/06/2016 2.38p 2.67p 2.34p 2.50p 1199689
31/05/2016 3.38p 3.44p 2.28p 2.38p 4946730
27/05/2016 4.38p 4.38p 4.06p 4.25p 617604
26/05/2016 4.88p 4.88p 4.13p 4.38p 845287
25/05/2016 4.13p 4.93p 4.09p 4.88p 1371627
24/05/2016 3.75p 4.19p 3.75p 4.13p 634709
23/05/2016 3.75p 3.89p 3.75p 3.75p 58077
20/05/2016 3.88p 3.97p 3.68p 3.75p 254886
19/05/2016 3.88p 3.97p 3.78p 3.88p 118776
18/05/2016 3.88p 3.93p 3.75p 3.88p 466606
17/05/2016 3.75p 4.10p 3.75p 3.88p 812792
16/05/2016 3.75p 3.94p 3.75p 3.75p 447963
13/05/2016 4.00p 4.00p 3.58p 3.75p 835184
12/05/2016 4.00p 4.18p 3.83p 4.00p 307122
11/05/2016 4.00p 4.19p 3.85p 4.00p 214622
10/05/2016 4.00p 4.19p 3.81p 4.00p 173271
09/05/2016 4.13p 4.19p 3.68p 4.00p 748879
06/05/2016 4.13p 4.25p 4.00p 4.13p 387010
05/05/2016 3.75p 4.43p 3.75p 4.13p 987488

*Close Price adjusted for both dividends and splits