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
04/05/2016 3.75p 3.91p 3.56p 3.75p 219281
03/05/2016 4.00p 4.05p 3.58p 3.75p 465545
29/04/2016 4.25p 4.25p 3.64p 4.00p 1330893
28/04/2016 4.25p 4.40p 3.92p 4.25p 707996
27/04/2016 4.25p 4.25p 4.11p 4.25p 138008
26/04/2016 4.38p 4.38p 4.25p 4.25p 438464
25/04/2016 4.63p 4.75p 4.38p 4.38p 794188
22/04/2016 4.75p 4.75p 4.31p 4.63p 1125398
21/04/2016 4.50p 5.23p 4.50p 4.75p 3254120
20/04/2016 6.00p 6.25p 4.63p 4.63p 5242874
19/04/2016 6.25p 6.35p 5.48p 6.00p 1597632
18/04/2016 5.63p 6.50p 5.28p 6.25p 3379242
15/04/2016 5.25p 6.00p 5.03p 5.50p 3034008
14/04/2016 6.00p 6.00p 4.45p 5.25p 2561436
13/04/2016 6.50p 6.58p 5.61p 6.00p 675504
12/04/2016 6.75p 6.80p 6.34p 6.50p 61432
11/04/2016 6.75p 6.90p 6.11p 6.75p 878136
08/04/2016 6.63p 7.20p 6.03p 7.00p 875153
07/04/2016 6.25p 6.90p 5.75p 6.63p 699442
06/04/2016 6.63p 7.42p 5.75p 6.25p 2471898
05/04/2016 6.13p 6.70p 5.36p 6.63p 442667
04/04/2016 5.38p 6.45p 5.31p 6.13p 2105081
01/04/2016 5.13p 5.50p 4.83p 5.38p 351399
31/03/2016 5.13p 5.35p 4.80p 5.13p 308667
30/03/2016 5.25p 5.40p 4.75p 5.13p 563921
29/03/2016 5.00p 5.50p 5.00p 5.38p 1394893
24/03/2016 5.25p 5.40p 5.00p 5.00p 541308
23/03/2016 5.13p 5.50p 4.81p 5.25p 323006
22/03/2016 5.25p 5.25p 4.63p 5.13p 524362
21/03/2016 4.50p 5.44p 4.50p 5.25p 1283531
18/03/2016 4.25p 4.93p 4.25p 4.50p 1987685
17/03/2016 4.13p 4.38p 4.03p 4.25p 72864
16/03/2016 4.13p 4.13p 4.05p 4.13p 52274
15/03/2016 4.00p 4.33p 3.98p 4.13p 707526
14/03/2016 3.63p 4.13p 3.56p 4.00p 876198
11/03/2016 3.75p 3.75p 3.39p 3.63p 253643
10/03/2016 3.75p 3.89p 3.60p 3.75p 59921
09/03/2016 3.75p 3.90p 3.60p 3.75p 42135
08/03/2016 3.75p 3.95p 3.60p 3.75p 209354
07/03/2016 3.63p 3.75p 3.56p 3.75p 205913
04/03/2016 3.88p 3.88p 3.53p 3.63p 341847
03/03/2016 4.13p 4.27p 3.56p 3.88p 422465
02/03/2016 3.63p 4.50p 3.63p 4.13p 1123632
01/03/2016 3.63p 3.65p 3.50p 3.63p 74110
29/02/2016 3.63p 3.65p 3.60p 3.63p 138822
26/02/2016 4.00p 4.00p 3.50p 3.63p 1192274
25/02/2016 4.13p 4.25p 3.81p 4.00p 1133821
24/02/2016 4.75p 4.75p 4.00p 4.13p 1189747
23/02/2016 4.75p 5.00p 4.55p 4.75p 1010600
22/02/2016 4.88p 5.00p 4.55p 4.75p 2291120
19/02/2016 4.75p 4.88p 4.60p 4.88p 110000
18/02/2016 4.88p 5.00p 4.83p 4.88p 605181
17/02/2016 4.88p 5.00p 4.75p 4.88p 805641
16/02/2016 5.13p 5.13p 4.75p 4.88p 635725
15/02/2016 4.75p 5.50p 2.65p 5.13p 2371259
12/02/2016 5.75p 5.75p 4.65p 4.75p 742014
11/02/2016 4.38p 6.25p 4.33p 5.75p 993353
10/02/2016 4.38p 4.75p 4.00p 4.38p 910888
09/02/2016 4.50p 4.75p 4.25p 4.38p 396031
08/02/2016 4.63p 5.00p 4.46p 4.50p 328998
05/02/2016 4.88p 5.00p 4.45p 4.63p 125351
04/02/2016 5.00p 5.00p 4.50p 4.88p 1205245
03/02/2016 4.88p 5.25p 4.81p 5.00p 426728
02/02/2016 5.00p 5.20p 4.51p 4.88p 662338
01/02/2016 4.88p 5.00p 4.31p 5.00p 837327
29/01/2016 5.63p 7.48p 4.50p 4.88p 2266051
28/01/2016 4.63p 5.00p 4.55p 4.75p 783499
27/01/2016 4.75p 5.23p 4.33p 4.63p 300347
26/01/2016 5.38p 6.00p 4.25p 4.75p 1452830
25/01/2016 5.38p 6.00p 4.75p 5.38p 774749
22/01/2016 5.38p 6.00p 4.75p 5.38p 215169
21/01/2016 5.75p 6.13p 4.81p 5.38p 1275739
20/01/2016 5.63p 6.72p 4.00p 5.75p 1445099
19/01/2016 4.38p 7.20p 4.00p 5.63p 3666780
18/01/2016 4.88p 5.75p 4.00p 4.38p 428517
15/01/2016 5.75p 6.25p 4.65p 4.88p 523781
14/01/2016 5.75p 5.90p 5.08p 5.75p 79636
13/01/2016 5.63p 6.35p 5.12p 5.75p 891452
12/01/2016 5.63p 6.25p 4.79p 5.63p 675582
11/01/2016 4.25p 9.40p 4.25p 5.63p 947711
08/01/2016 4.25p 4.25p 4.25p 4.25p 0
07/01/2016 5.00p 5.00p 4.10p 4.25p 104290
06/01/2016 5.00p 5.00p 5.00p 5.00p 0
05/01/2016 5.75p 5.75p 4.50p 5.00p 73222
04/01/2016 5.75p 5.75p 5.75p 5.75p 0
31/12/2015 5.75p 5.75p 5.00p 5.75p 769
30/12/2015 5.75p 5.75p 5.75p 5.75p 0
29/12/2015 5.75p 6.50p 5.75p 5.75p 769
24/12/2015 5.75p 5.98p 5.75p 5.75p 3000
23/12/2015 5.75p 5.75p 5.75p 5.75p 0
22/12/2015 5.75p 6.35p 5.00p 5.75p 115211
21/12/2015 5.75p 5.75p 5.00p 5.75p 133386
18/12/2015 5.38p 6.22p 3.93p 5.75p 683015
17/12/2015 6.38p 8.25p 4.50p 5.38p 536541
16/12/2015 4.25p 6.75p 4.25p 6.38p 506430
15/12/2015 3.13p 5.00p 3.13p 4.25p 1069727
14/12/2015 3.13p 3.75p 2.50p 3.13p 1504358
11/12/2015 3.75p 3.75p 2.50p 3.13p 135012
10/12/2015 4.38p 4.38p 2.50p 3.75p 20000
09/12/2015 4.38p 4.38p 4.38p 4.38p 0
08/12/2015 4.63p 6.25p 4.38p 4.38p 56000
07/12/2015 5.63p 5.63p 4.63p 4.63p 6000
04/12/2015 5.63p 5.90p 5.63p 5.63p 3600
03/12/2015 5.63p 5.63p 5.63p 5.63p 0
02/12/2015 6.25p 6.25p 5.00p 5.63p 1000
01/12/2015 6.25p 6.25p 6.25p 6.25p 0
30/11/2015 7.50p 8.75p 5.25p 6.25p 94571
27/11/2015 7.50p 7.50p 7.50p 7.50p 0
26/11/2015 7.50p 8.75p 6.88p 6.88p 115086
25/11/2015 7.50p 7.50p 7.50p 7.50p 0
24/11/2015 7.50p 7.50p 6.25p 7.50p 20000
23/11/2015 7.50p 7.94p 7.50p 7.50p 12744
20/11/2015 7.50p 7.95p 7.50p 7.50p 10113
19/11/2015 8.13p 8.13p 6.75p 7.50p 27579
18/11/2015 6.88p 10.00p 6.88p 8.13p 116414
17/11/2015 8.75p 8.75p 6.25p 6.88p 61557
16/11/2015 8.13p 11.25p 6.62p 8.75p 258949
13/11/2015 5.63p 8.25p 5.00p 6.25p 586579
12/11/2015 6.25p 7.50p 5.63p 5.63p 277726
11/11/2015 7.50p 7.50p 6.25p 6.25p 54000
10/11/2015 8.13p 8.20p 7.50p 7.50p 3659
09/11/2015 8.13p 8.50p 8.13p 8.13p 5853
06/11/2015 8.13p 8.13p 8.13p 8.13p 0
05/11/2015 8.13p 8.13p 8.13p 8.13p 0
04/11/2015 8.13p 8.13p 8.13p 8.13p 0
03/11/2015 8.13p 8.13p 8.13p 8.13p 0
02/11/2015 8.13p 8.13p 8.13p 8.13p 0
30/10/2015 8.13p 8.13p 8.13p 8.13p 0
29/10/2015 8.13p 8.13p 8.13p 8.13p 0
28/10/2015 8.75p 8.75p 8.13p 8.13p 5927
27/10/2015 8.75p 8.75p 8.75p 8.75p 0
26/10/2015 8.75p 8.75p 8.75p 8.75p 0
23/10/2015 9.38p 9.38p 8.00p 8.75p 14447
22/10/2015 9.38p 9.38p 9.38p 9.38p 0
21/10/2015 9.38p 9.47p 9.38p 9.38p 5000
20/10/2015 9.38p 9.38p 8.75p 9.38p 6025
19/10/2015 9.38p 9.50p 8.75p 9.38p 4319
16/10/2015 10.00p 10.00p 8.75p 9.38p 572
15/10/2015 10.00p 10.00p 10.00p 10.00p 0
14/10/2015 10.00p 10.00p 10.00p 10.00p 0
13/10/2015 10.00p 10.50p 9.50p 10.00p 30000
12/10/2015 10.00p 12.50p 10.00p 10.00p 0
09/10/2015 10.00p 10.00p 10.00p 10.00p 0
08/10/2015 10.00p 10.00p 10.00p 10.00p 0
07/10/2015 10.00p 10.00p 10.00p 10.00p 0
06/10/2015 10.63p 10.63p 9.45p 10.00p 28466
05/10/2015 10.63p 10.63p 10.63p 10.63p 0
02/10/2015 11.25p 11.25p 10.00p 10.63p 40984
01/10/2015 10.63p 11.50p 10.00p 11.25p 91573
30/09/2015 10.63p 10.63p 10.13p 10.63p 25551
29/09/2015 10.63p 10.63p 10.63p 10.63p 0
28/09/2015 10.63p 10.63p 10.63p 10.63p 0
25/09/2015 10.63p 10.63p 10.45p 10.63p 364
24/09/2015 10.63p 10.63p 10.10p 10.63p 4827
23/09/2015 10.63p 10.63p 10.63p 10.63p 0
22/09/2015 10.63p 10.63p 8.75p 10.63p 10000
21/09/2015 10.63p 10.63p 10.63p 10.63p 0
18/09/2015 10.63p 10.63p 10.63p 10.63p 0
17/09/2015 10.00p 10.63p 9.60p 10.63p 5495
16/09/2015 10.00p 10.00p 10.00p 10.00p 0
15/09/2015 10.00p 10.00p 10.00p 10.00p 0
14/09/2015 10.00p 10.00p 10.00p 10.00p 0
11/09/2015 8.75p 10.00p 8.75p 10.00p 13697
10/09/2015 10.00p 10.00p 7.50p 8.75p 22667
09/09/2015 10.00p 10.00p 8.75p 10.00p 12000
08/09/2015 10.63p 11.43p 10.00p 10.00p 2000
07/09/2015 10.63p 10.63p 10.63p 10.63p 0
04/09/2015 11.25p 11.25p 10.00p 10.63p 11664
03/09/2015 14.38p 14.38p 10.00p 11.25p 51795
02/09/2015 14.38p 14.38p 14.38p 14.38p 0
01/09/2015 14.38p 14.38p 12.50p 14.38p 382
28/08/2015 14.38p 14.75p 14.38p 14.38p 10026
27/08/2015 14.38p 14.75p 14.38p 14.38p 422
26/08/2015 14.38p 14.88p 14.38p 14.38p 3870
25/08/2015 14.38p 14.38p 13.75p 14.38p 3000
24/08/2015 15.00p 15.00p 13.75p 14.38p 6000
21/08/2015 14.38p 15.13p 13.75p 15.00p 14000
20/08/2015 14.38p 14.38p 14.38p 14.38p 0
19/08/2015 16.25p 16.25p 14.38p 14.38p 27000
18/08/2015 16.25p 16.25p 16.25p 16.25p 0
17/08/2015 17.50p 17.50p 16.25p 16.25p 9663
14/08/2015 18.12p 18.12p 17.50p 17.50p 18000
13/08/2015 18.75p 18.75p 18.12p 18.12p 0
12/08/2015 21.88p 21.88p 17.50p 18.75p 14506
11/08/2015 27.50p 27.50p 21.06p 21.88p 104692
10/08/2015 26.25p 27.50p 27.50p 26.25p 0
07/08/2015 26.25p 27.50p 27.50p 26.25p 0
06/08/2015 26.25p 27.50p 27.50p 26.25p 0
05/08/2015 26.25p 27.50p 27.50p 26.25p 0
04/08/2015 26.25p 27.50p 27.50p 26.25p 0
03/08/2015 26.25p 27.50p 27.50p 26.25p 0
31/07/2015 26.25p 27.50p 27.50p 26.25p 0
30/07/2015 26.25p 27.50p 27.50p 26.25p 0
29/07/2015 26.25p 27.50p 27.50p 26.25p 0
28/07/2015 26.25p 27.50p 27.50p 26.25p 0
27/07/2015 26.25p 27.50p 27.50p 26.25p 0
24/07/2015 26.25p 27.50p 27.50p 26.25p 0
23/07/2015 26.25p 27.50p 27.50p 26.25p 0
22/07/2015 26.25p 27.50p 27.50p 26.25p 0
21/07/2015 26.25p 27.50p 27.50p 26.25p 0

*Close Price adjusted for both dividends and splits