PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
03/11/2017 52.00p 52.32p 51.72p 52.00p 2042
02/11/2017 53.00p 53.00p 51.02p 52.00p 50332
01/11/2017 55.50p 55.50p 53.00p 53.00p 48150
31/10/2017 52.50p 55.68p 52.50p 55.50p 268973
30/10/2017 47.50p 53.85p 47.50p 52.50p 162667
27/10/2017 47.75p 48.45p 46.00p 47.50p 15268
26/10/2017 48.50p 48.80p 47.00p 47.75p 8307
25/10/2017 51.50p 51.50p 47.87p 48.50p 26889
24/10/2017 51.50p 51.50p 51.50p 51.50p 0
23/10/2017 52.00p 52.50p 50.50p 51.50p 18144
20/10/2017 51.50p 52.50p 51.40p 52.00p 38096
19/10/2017 49.50p 54.00p 48.25p 51.50p 520619
18/10/2017 50.50p 50.89p 48.45p 49.50p 37235
17/10/2017 50.50p 51.68p 50.00p 50.50p 93069
16/10/2017 48.00p 50.50p 47.22p 50.50p 64998
13/10/2017 48.00p 48.00p 48.00p 48.00p 15000
12/10/2017 47.00p 48.00p 47.00p 48.00p 16070
11/10/2017 46.00p 47.00p 46.00p 47.00p 14255
10/10/2017 46.25p 46.25p 46.00p 46.00p 4348
09/10/2017 46.00p 46.25p 46.00p 46.25p 4255
06/10/2017 45.50p 47.50p 45.50p 46.00p 13500
05/10/2017 45.00p 45.50p 45.00p 45.50p 33955
04/10/2017 45.00p 45.00p 45.00p 45.00p 33000
03/10/2017 45.50p 45.50p 45.00p 45.00p 17059
02/10/2017 46.00p 46.00p 45.00p 45.50p 11328
29/09/2017 46.00p 46.00p 46.00p 46.00p 0
28/09/2017 46.50p 46.50p 46.00p 46.00p 36493
27/09/2017 45.50p 46.50p 45.50p 46.50p 56945
26/09/2017 45.50p 45.50p 45.50p 45.50p 7500
25/09/2017 43.00p 46.00p 42.50p 45.50p 85004
22/09/2017 42.50p 42.50p 42.50p 42.50p 50000
21/09/2017 42.50p 42.50p 42.50p 42.50p 0
20/09/2017 43.00p 43.00p 42.50p 42.50p 19732
19/09/2017 43.00p 43.00p 43.00p 43.00p 0
18/09/2017 43.00p 43.00p 43.00p 43.00p 10000
15/09/2017 42.00p 43.00p 42.00p 43.00p 9600
14/09/2017 42.00p 42.00p 42.00p 42.00p 0
13/09/2017 42.00p 42.00p 42.00p 42.00p 0
12/09/2017 42.00p 42.00p 42.00p 42.00p 2874
11/09/2017 42.00p 43.00p 40.00p 42.00p 156106
08/09/2017 40.00p 40.00p 40.00p 40.00p 0
07/09/2017 40.00p 40.00p 40.00p 40.00p 5182
06/09/2017 39.50p 40.00p 39.50p 40.00p 14750
05/09/2017 40.00p 41.50p 39.50p 39.50p 28000
04/09/2017 40.00p 40.50p 40.00p 40.00p 0
01/09/2017 40.00p 40.00p 40.00p 40.00p 2000
31/08/2017 40.50p 40.50p 40.00p 40.00p 8000
30/08/2017 40.50p 40.50p 40.50p 40.50p 0
29/08/2017 40.50p 40.50p 40.50p 40.50p 0
25/08/2017 41.00p 41.00p 40.50p 40.50p 665
24/08/2017 43.00p 43.00p 41.00p 41.00p 23647
23/08/2017 43.00p 43.00p 43.00p 43.00p 0
22/08/2017 43.00p 43.00p 43.00p 43.00p 0
21/08/2017 43.00p 43.00p 43.00p 43.00p 0
18/08/2017 43.50p 43.50p 43.00p 43.00p 4664
17/08/2017 43.50p 43.50p 43.50p 43.50p 0
16/08/2017 43.50p 43.50p 43.50p 43.50p 3500
15/08/2017 43.50p 43.50p 43.50p 43.50p 2000
14/08/2017 43.50p 43.50p 43.50p 43.50p 3000
11/08/2017 43.00p 44.50p 43.00p 43.50p 87770
10/08/2017 43.00p 43.00p 43.00p 43.00p 9468
09/08/2017 43.00p 43.00p 43.00p 43.00p 200
08/08/2017 42.00p 43.00p 42.00p 43.00p 17283
07/08/2017 42.00p 42.00p 42.00p 42.00p 40405
04/08/2017 42.50p 42.50p 42.00p 42.00p 9000
03/08/2017 42.50p 42.50p 42.50p 42.50p 51118
02/08/2017 41.00p 42.50p 41.00p 42.50p 62251
01/08/2017 41.00p 41.00p 41.00p 41.00p 0
31/07/2017 41.50p 41.50p 41.00p 41.00p 36000
28/07/2017 42.25p 42.25p 41.50p 41.50p 9757
27/07/2017 42.50p 42.50p 42.25p 42.25p 16000
26/07/2017 42.25p 42.50p 42.25p 42.50p 9220
25/07/2017 41.87p 42.25p 41.87p 42.25p 48311
24/07/2017 41.87p 41.87p 41.87p 41.87p 0
21/07/2017 41.87p 41.87p 41.87p 41.87p 3000
20/07/2017 41.87p 41.87p 41.87p 41.87p 0
19/07/2017 41.87p 41.87p 41.87p 41.87p 0
18/07/2017 41.87p 41.87p 41.87p 41.87p 2000
17/07/2017 42.50p 42.50p 41.87p 41.87p 6874
14/07/2017 42.50p 42.50p 42.50p 42.50p 397
13/07/2017 42.50p 42.50p 42.50p 42.50p 0
12/07/2017 43.25p 43.25p 42.50p 42.50p 16000
11/07/2017 43.25p 43.25p 43.25p 43.25p 4640
10/07/2017 41.00p 43.25p 41.00p 43.25p 79632
07/07/2017 41.00p 41.00p 41.00p 41.00p 0
06/07/2017 41.00p 41.00p 41.00p 41.00p 12977
05/07/2017 41.00p 41.00p 41.00p 41.00p 25000
04/07/2017 41.50p 41.50p 41.00p 41.00p 6000
03/07/2017 41.50p 41.50p 41.50p 41.50p 23185
30/06/2017 41.50p 41.50p 41.50p 41.50p 0
29/06/2017 41.75p 41.75p 41.50p 41.50p 3000
28/06/2017 41.75p 41.75p 41.75p 41.75p 0
27/06/2017 42.00p 42.00p 41.75p 41.75p 7841
26/06/2017 42.00p 42.00p 42.00p 42.00p 12041
23/06/2017 42.00p 42.00p 42.00p 42.00p 1000
22/06/2017 43.00p 43.00p 42.00p 42.00p 0
21/06/2017 43.00p 43.00p 43.00p 43.00p 0
20/06/2017 43.00p 43.00p 42.50p 43.00p 0
19/06/2017 43.00p 43.00p 43.00p 43.00p 0
16/06/2017 43.00p 43.00p 43.00p 43.00p 0
15/06/2017 43.00p 43.00p 42.50p 43.00p 0
14/06/2017 43.00p 43.00p 43.00p 43.00p 0
13/06/2017 43.00p 43.60p 43.00p 43.00p 1146
12/06/2017 43.00p 43.00p 43.00p 43.00p 0
09/06/2017 43.00p 43.25p 43.00p 43.00p 0
08/06/2017 43.25p 43.60p 43.25p 43.25p 2855
07/06/2017 43.25p 43.25p 43.25p 43.25p 0
06/06/2017 44.00p 44.00p 43.00p 43.25p 3000
05/06/2017 44.00p 44.00p 44.00p 44.00p 0
02/06/2017 43.50p 44.00p 43.50p 44.00p 45528
01/06/2017 44.25p 44.25p 43.13p 43.50p 11128
31/05/2017 45.00p 46.00p 44.00p 44.25p 109234
30/05/2017 44.50p 46.50p 44.50p 45.00p 52006
26/05/2017 44.50p 44.50p 44.50p 44.50p 0
25/05/2017 44.50p 44.50p 44.50p 44.50p 0
24/05/2017 45.00p 45.00p 44.00p 44.50p 25000
23/05/2017 45.00p 45.00p 45.00p 45.00p 0
22/05/2017 45.00p 45.00p 44.50p 45.00p 0
19/05/2017 44.50p 45.00p 44.50p 45.00p 5000
18/05/2017 47.25p 47.25p 43.50p 44.50p 104578
17/05/2017 47.25p 47.25p 46.38p 47.25p 500
16/05/2017 47.25p 47.25p 47.25p 47.25p 0
15/05/2017 47.50p 47.50p 46.50p 47.25p 5000
12/05/2017 48.00p 48.61p 47.00p 47.50p 72998
11/05/2017 49.00p 49.00p 47.25p 48.00p 194750
10/05/2017 46.50p 50.00p 46.50p 49.00p 208561
09/05/2017 46.00p 46.88p 45.60p 46.50p 56665
08/05/2017 46.00p 47.50p 45.25p 46.00p 2533
05/05/2017 46.00p 46.90p 46.00p 46.00p 15000

*Close Price adjusted for both dividends and splits