PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2024 67.50p 68.40p 65.20p 66.50p 55219
13/11/2024 67.00p 69.88p 66.36p 67.50p 59809
12/11/2024 65.50p 67.78p 65.50p 67.00p 118000
11/11/2024 63.50p 65.50p 63.50p 65.50p 115000
08/11/2024 64.50p 64.50p 63.12p 63.50p 29574
07/11/2024 65.50p 65.50p 64.10p 64.50p 35681
06/11/2024 66.50p 66.50p 65.00p 65.50p 87925
05/11/2024 68.50p 68.50p 66.00p 66.50p 19375
04/11/2024 67.00p 70.00p 66.15p 68.50p 381940
01/11/2024 63.50p 66.89p 63.50p 65.00p 381681
31/10/2024 56.50p 65.00p 56.50p 63.50p 154965
30/10/2024 56.00p 57.00p 55.25p 56.50p 104738
29/10/2024 56.50p 56.50p 55.00p 56.00p 73696
28/10/2024 57.50p 57.50p 55.00p 56.50p 87869
25/10/2024 56.50p 59.00p 56.10p 57.50p 109542
24/10/2024 53.50p 57.00p 53.50p 56.50p 145802
23/10/2024 54.50p 54.50p 53.00p 53.00p 73356
22/10/2024 49.50p 55.00p 49.50p 54.50p 145376
21/10/2024 49.50p 49.70p 49.15p 49.50p 31299
18/10/2024 49.50p 49.60p 49.32p 49.50p 47375
17/10/2024 49.50p 49.95p 49.22p 49.50p 114841
16/10/2024 49.50p 49.80p 49.50p 49.50p 40
15/10/2024 49.00p 49.90p 48.58p 49.50p 44094
14/10/2024 49.00p 49.70p 48.22p 49.00p 37131
11/10/2024 49.50p 49.80p 49.00p 49.00p 52000
10/10/2024 50.50p 50.50p 49.20p 49.50p 26998
09/10/2024 51.00p 51.00p 50.00p 50.50p 72589
08/10/2024 51.50p 52.90p 50.50p 51.00p 41001
07/10/2024 47.90p 52.00p 47.50p 51.50p 122939
04/10/2024 47.90p 48.90p 47.35p 47.90p 64756
03/10/2024 47.90p 48.48p 47.35p 47.90p 4418
02/10/2024 47.90p 48.00p 46.82p 47.90p 34300
01/10/2024 47.90p 48.60p 46.91p 47.90p 13300
30/09/2024 48.50p 48.63p 47.11p 47.90p 74154
27/09/2024 50.50p 50.50p 48.00p 48.50p 66340
26/09/2024 54.00p 54.00p 50.10p 50.50p 140789
25/09/2024 54.00p 54.00p 53.37p 54.00p 7500
24/09/2024 54.00p 54.70p 53.26p 54.00p 3362
23/09/2024 54.00p 54.00p 53.35p 54.00p 4400
20/09/2024 53.50p 54.85p 52.39p 54.00p 43201
19/09/2024 53.50p 54.90p 50.00p 53.50p 300320
18/09/2024 55.00p 55.00p 53.20p 53.50p 17658
17/09/2024 55.00p 55.00p 54.10p 55.00p 10000
16/09/2024 55.00p 55.00p 54.10p 55.00p 30571
13/09/2024 56.00p 56.00p 54.00p 55.00p 39489
12/09/2024 56.50p 56.50p 55.10p 56.00p 37000
11/09/2024 56.50p 56.50p 56.00p 56.50p 46000
10/09/2024 57.50p 57.50p 56.02p 56.50p 43108
09/09/2024 57.50p 58.00p 57.25p 57.50p 158961
06/09/2024 57.50p 57.67p 57.50p 57.50p 70016
05/09/2024 57.50p 57.50p 57.50p 57.50p 0
04/09/2024 57.00p 57.50p 56.50p 57.50p 0
03/09/2024 58.00p 58.60p 58.00p 58.00p 14000
02/09/2024 58.00p 58.73p 57.50p 58.00p 75284
30/08/2024 58.00p 58.33p 57.50p 58.00p 35000
29/08/2024 56.50p 59.40p 56.50p 58.00p 59009
28/08/2024 51.00p 57.00p 50.00p 56.50p 912202
27/08/2024 55.00p 57.65p 55.00p 57.50p 283863
23/08/2024 54.50p 55.80p 54.50p 55.00p 78435
22/08/2024 53.50p 54.00p 53.50p 54.00p 45846
21/08/2024 55.00p 55.50p 53.50p 53.50p 51717
20/08/2024 57.00p 57.90p 53.30p 55.00p 81073
19/08/2024 58.50p 59.70p 57.50p 58.50p 125326
16/08/2024 57.00p 59.00p 57.00p 58.50p 159449
15/08/2024 64.50p 64.50p 56.20p 57.00p 272717
14/08/2024 64.50p 65.00p 64.36p 64.50p 2001
13/08/2024 65.50p 65.50p 64.22p 64.50p 15161
12/08/2024 65.50p 66.00p 64.66p 65.50p 16097
09/08/2024 64.50p 66.00p 64.50p 65.50p 15407
08/08/2024 65.50p 67.00p 64.27p 64.50p 68056
07/08/2024 64.50p 67.00p 64.50p 65.50p 216440
06/08/2024 64.50p 64.89p 63.54p 64.50p 18892
05/08/2024 65.00p 65.00p 63.25p 64.50p 69677
02/08/2024 66.00p 66.65p 65.64p 66.00p 19481
01/08/2024 66.00p 66.65p 65.64p 66.00p 39399
31/07/2024 66.00p 66.65p 65.56p 66.00p 80361
30/07/2024 66.00p 66.65p 65.67p 66.00p 57288
29/07/2024 66.00p 66.65p 65.55p 66.00p 59070
26/07/2024 66.00p 66.65p 65.67p 66.00p 6102
25/07/2024 66.00p 66.70p 65.41p 66.00p 34033
24/07/2024 66.00p 66.79p 65.41p 66.00p 19856
23/07/2024 66.00p 66.79p 65.30p 66.00p 17424
22/07/2024 66.00p 66.89p 65.41p 66.00p 26372
19/07/2024 65.50p 66.95p 65.50p 66.50p 22488
18/07/2024 66.00p 66.11p 65.12p 65.50p 35406
17/07/2024 66.50p 66.50p 65.11p 66.00p 22650
16/07/2024 65.00p 66.50p 65.00p 66.50p 35691
15/07/2024 66.50p 66.50p 64.99p 65.00p 45550
12/07/2024 66.50p 67.00p 66.50p 66.50p 1769
11/07/2024 66.50p 66.50p 66.50p 66.50p 0
10/07/2024 66.00p 67.00p 66.00p 66.50p 37449
09/07/2024 66.50p 67.00p 64.80p 66.00p 27080
08/07/2024 66.00p 67.60p 65.15p 66.50p 25138
05/07/2024 66.00p 66.00p 63.00p 66.00p 205000
04/07/2024 66.00p 66.60p 64.80p 66.00p 17205
03/07/2024 64.50p 66.35p 64.50p 66.00p 52245
02/07/2024 66.50p 67.00p 63.00p 64.50p 88433
01/07/2024 62.50p 68.00p 62.50p 66.50p 188260
28/06/2024 62.50p 63.70p 61.50p 62.50p 85508
27/06/2024 56.50p 64.55p 56.50p 62.50p 468015
26/06/2024 55.50p 55.50p 55.50p 55.50p 0
25/06/2024 55.50p 55.50p 54.39p 55.50p 1500
24/06/2024 54.00p 56.61p 54.00p 55.50p 45491
21/06/2024 54.00p 54.40p 53.30p 54.00p 6616
20/06/2024 55.50p 55.50p 53.10p 54.00p 59140
19/06/2024 55.00p 55.00p 54.98p 55.00p 2000
18/06/2024 56.50p 56.50p 55.00p 55.00p 26380
17/06/2024 56.50p 56.50p 56.20p 56.50p 9099
14/06/2024 56.50p 56.50p 56.50p 56.50p 0
13/06/2024 60.50p 61.00p 55.20p 56.50p 139024
12/06/2024 60.50p 62.00p 59.54p 60.50p 904
11/06/2024 60.50p 61.45p 59.52p 60.50p 108754
10/06/2024 60.50p 61.50p 59.45p 60.50p 19885
07/06/2024 60.50p 60.50p 59.52p 60.50p 3763
06/06/2024 60.50p 61.67p 59.45p 60.50p 7734
05/06/2024 59.00p 61.80p 58.30p 60.50p 158688
04/06/2024 58.50p 59.74p 57.30p 59.00p 44796
03/06/2024 60.00p 60.00p 58.00p 58.50p 27184
31/05/2024 60.00p 60.70p 59.30p 60.00p 27230
30/05/2024 61.50p 61.50p 60.00p 60.00p 17280
29/05/2024 62.50p 62.50p 60.10p 61.50p 19000
28/05/2024 63.50p 64.20p 62.00p 62.50p 41866
24/05/2024 65.00p 65.00p 62.00p 63.50p 31337
23/05/2024 66.00p 66.00p 64.15p 65.00p 29289
22/05/2024 60.00p 68.70p 60.00p 66.00p 253546
21/05/2024 59.00p 59.93p 58.51p 59.00p 71653
20/05/2024 59.00p 59.98p 59.00p 59.00p 44188
17/05/2024 59.00p 59.00p 58.20p 59.00p 2840
16/05/2024 59.00p 59.63p 58.11p 59.00p 5541
15/05/2024 59.00p 59.71p 59.00p 59.00p 10400
14/05/2024 61.00p 61.00p 58.00p 59.00p 103889
13/05/2024 61.00p 61.37p 60.08p 61.00p 15472
10/05/2024 61.00p 61.00p 60.15p 61.00p 8250
09/05/2024 61.00p 61.00p 60.67p 61.00p 0
08/05/2024 61.00p 61.00p 60.80p 61.00p 28774
07/05/2024 61.00p 62.00p 60.06p 60.50p 34283
03/05/2024 62.00p 62.00p 60.00p 61.00p 27727
02/05/2024 62.00p 62.00p 61.02p 62.00p 3125
01/05/2024 62.00p 62.00p 61.02p 62.00p 3146
30/04/2024 61.50p 62.00p 61.01p 62.00p 9200
29/04/2024 62.00p 62.00p 61.10p 61.50p 15000
26/04/2024 62.00p 62.12p 62.00p 62.00p 10000
25/04/2024 62.50p 63.00p 61.30p 62.00p 16062
24/04/2024 62.50p 62.50p 61.30p 62.50p 22
23/04/2024 62.50p 62.50p 62.50p 62.50p 3184
22/04/2024 62.50p 62.50p 61.30p 62.50p 4120
19/04/2024 63.50p 63.50p 61.06p 62.50p 26068
18/04/2024 65.00p 65.00p 63.40p 63.50p 28326
17/04/2024 63.00p 66.55p 63.00p 65.00p 107511
16/04/2024 63.00p 63.00p 61.90p 63.00p 5662
15/04/2024 63.00p 64.76p 61.42p 63.00p 65212
12/04/2024 61.50p 63.00p 61.40p 63.00p 14382
11/04/2024 61.50p 62.00p 61.50p 61.50p 29988
10/04/2024 60.00p 62.50p 60.00p 61.50p 98986
09/04/2024 58.00p 60.04p 55.18p 60.00p 180341
08/04/2024 58.00p 58.00p 57.12p 58.00p 17183
05/04/2024 56.00p 58.90p 56.00p 58.00p 60373
04/04/2024 56.00p 56.80p 55.00p 56.00p 90864
03/04/2024 56.00p 56.50p 56.00p 56.00p 35379
02/04/2024 56.00p 56.00p 55.31p 56.00p 5554
28/03/2024 56.00p 56.50p 55.25p 56.00p 5473
27/03/2024 56.00p 56.70p 55.12p 56.00p 22923
26/03/2024 56.00p 56.48p 55.00p 56.00p 482961
25/03/2024 56.00p 56.00p 55.00p 56.00p 13628
22/03/2024 56.00p 56.10p 55.04p 56.00p 24210
21/03/2024 56.00p 56.48p 55.04p 56.00p 4991
20/03/2024 57.00p 57.00p 56.00p 56.00p 2268
19/03/2024 57.00p 57.00p 55.22p 56.00p 39700
18/03/2024 58.00p 58.00p 56.00p 57.00p 26305
15/03/2024 58.50p 58.50p 56.00p 58.00p 181394
14/03/2024 59.50p 59.50p 56.00p 58.50p 96660
13/03/2024 57.00p 60.00p 57.00p 59.50p 129831
12/03/2024 57.00p 58.60p 56.11p 57.00p 204399
11/03/2024 55.50p 56.99p 54.75p 56.00p 29282
08/03/2024 56.00p 56.00p 55.10p 55.50p 1718
07/03/2024 56.00p 56.38p 54.43p 56.00p 50100
06/03/2024 56.00p 56.68p 54.46p 56.00p 10343
05/03/2024 56.50p 56.76p 55.00p 56.00p 20856
04/03/2024 52.50p 57.34p 52.50p 56.50p 84087
01/03/2024 48.50p 53.97p 48.50p 52.50p 194880
29/02/2024 48.50p 49.80p 47.36p 48.50p 15040
28/02/2024 48.50p 49.25p 48.50p 48.50p 0
27/02/2024 49.00p 49.98p 45.25p 48.50p 122545
26/02/2024 49.00p 49.00p 47.00p 48.50p 47334
23/02/2024 49.00p 49.79p 48.00p 49.00p 20308
22/02/2024 49.00p 49.00p 48.00p 49.00p 11849
21/02/2024 48.50p 50.00p 47.00p 49.00p 47606
20/02/2024 48.50p 49.00p 47.21p 48.50p 13021
19/02/2024 49.00p 49.00p 48.00p 48.50p 4007
16/02/2024 49.00p 49.00p 48.14p 49.00p 20000
15/02/2024 49.00p 49.33p 49.00p 49.00p 0
14/02/2024 49.00p 49.33p 49.00p 49.00p 0
13/02/2024 49.00p 49.00p 48.00p 49.00p 13302
12/02/2024 49.00p 49.05p 48.00p 49.00p 18425
09/02/2024 49.00p 49.05p 49.00p 49.00p 3897
08/02/2024 49.00p 49.88p 48.22p 49.00p 21011
07/02/2024 48.50p 50.00p 47.33p 49.00p 28370
06/02/2024 56.50p 58.00p 47.50p 48.50p 264812
05/02/2024 55.50p 55.50p 54.00p 55.50p 0
02/02/2024 52.50p 54.00p 52.50p 54.00p 71448

*Close Price adjusted for both dividends and splits