Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
PCI-PAL (PCIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2016 | 12.50p | 12.50p | 12.05p | 12.50p | 950 |
| 19/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/07/2016 | 12.50p | 12.70p | 12.50p | 12.50p | 7874 |
| 14/07/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 1500 |
| 13/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/07/2016 | 12.50p | 12.50p | 12.20p | 12.50p | 20000 |
| 06/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/07/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/06/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/06/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/06/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/06/2016 | 12.50p | 12.70p | 12.50p | 12.50p | 45000 |
| 24/06/2016 | 12.50p | 12.73p | 12.50p | 12.50p | 2000 |
| 23/06/2016 | 14.25p | 14.25p | 13.55p | 14.25p | 4934 |
| 22/06/2016 | 14.25p | 14.25p | 13.55p | 14.25p | 2000 |
| 21/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 17/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 14/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 09/06/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 08/06/2016 | 14.25p | 14.25p | 13.55p | 14.25p | 2143 |
| 07/06/2016 | 14.50p | 14.64p | 13.50p | 14.25p | 336 |
| 06/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/06/2016 | 14.50p | 14.50p | 13.55p | 14.50p | 55355 |
| 02/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 31/05/2016 | 14.50p | 14.50p | 13.55p | 14.50p | 2000 |
| 27/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/05/2016 | 14.50p | 14.50p | 14.20p | 14.50p | 20000 |
| 20/05/2016 | 14.50p | 14.50p | 13.51p | 14.50p | 1500 |
| 19/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/05/2016 | 14.50p | 14.50p | 13.51p | 14.50p | 2000 |
| 06/05/2016 | 14.50p | 14.50p | 14.20p | 14.50p | 339 |
| 05/05/2016 | 14.50p | 14.50p | 13.50p | 14.50p | 56102 |
| 04/05/2016 | 14.50p | 14.50p | 13.50p | 14.50p | 2000 |
| 03/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/04/2016 | 14.50p | 14.50p | 13.75p | 14.50p | 131000 |
| 28/04/2016 | 14.50p | 14.50p | 13.50p | 14.50p | 518 |
| 27/04/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/04/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/04/2016 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 22/04/2016 | 14.75p | 14.75p | 13.50p | 14.50p | 19510 |
| 21/04/2016 | 15.00p | 15.00p | 14.00p | 14.75p | 2000 |
| 20/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/04/2016 | 15.00p | 15.27p | 14.50p | 15.00p | 587238 |
| 18/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/04/2016 | 15.00p | 15.00p | 14.00p | 15.00p | 2724 |
| 14/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/04/2016 | 15.00p | 15.00p | 14.89p | 15.00p | 323 |
| 06/04/2016 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 05/04/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/04/2016 | 15.00p | 15.00p | 14.00p | 15.00p | 4101 |
| 01/04/2016 | 15.00p | 15.00p | 14.00p | 15.00p | 8337 |
| 31/03/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/03/2016 | 15.00p | 15.00p | 14.24p | 15.00p | 1000 |
| 29/03/2016 | 15.25p | 15.25p | 13.80p | 15.00p | 15000 |
| 24/03/2016 | 15.25p | 15.25p | 14.60p | 15.25p | 2000 |
| 23/03/2016 | 15.25p | 15.40p | 15.25p | 15.25p | 6000 |
| 22/03/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 21/03/2016 | 15.50p | 15.50p | 14.50p | 15.25p | 6000 |
| 18/03/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/03/2016 | 15.50p | 15.50p | 14.74p | 15.50p | 665 |
| 16/03/2016 | 15.50p | 15.74p | 15.50p | 15.50p | 610 |
| 15/03/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/03/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/03/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/03/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/03/2016 | 15.50p | 15.50p | 14.50p | 15.50p | 5500 |
| 08/03/2016 | 15.25p | 15.50p | 15.25p | 15.50p | 4500 |
| 07/03/2016 | 15.25p | 15.50p | 14.50p | 15.25p | 1810 |
| 04/03/2016 | 15.25p | 15.25p | 14.50p | 15.25p | 2000 |
| 03/03/2016 | 15.25p | 15.50p | 14.50p | 15.25p | 2500 |
| 02/03/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 01/03/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/02/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 26/02/2016 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/02/2016 | 15.25p | 15.70p | 15.25p | 15.25p | 6369 |
| 24/02/2016 | 15.25p | 15.70p | 15.25p | 15.25p | 6337 |
| 23/02/2016 | 16.00p | 16.00p | 15.00p | 15.25p | 5000 |
| 22/02/2016 | 14.75p | 16.00p | 14.75p | 16.00p | 40355 |
| 19/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 18/02/2016 | 14.75p | 15.25p | 14.75p | 14.75p | 0 |
| 17/02/2016 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
| 16/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 15/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 12/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 11/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 10/02/2016 | 14.75p | 14.75p | 14.51p | 14.75p | 4034 |
| 09/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 08/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 05/02/2016 | 14.75p | 14.87p | 14.00p | 14.75p | 323 |
| 04/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 02/02/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 01/02/2016 | 14.75p | 15.00p | 14.75p | 14.75p | 50000 |
| 29/01/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 28/01/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 27/01/2016 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
| 26/01/2016 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
| 25/01/2016 | 14.75p | 14.75p | 14.00p | 14.75p | 8250 |
| 22/01/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/01/2016 | 14.75p | 14.75p | 14.55p | 14.75p | 34000 |
| 20/01/2016 | 14.75p | 14.75p | 14.61p | 14.75p | 17000 |
| 19/01/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 18/01/2016 | 14.75p | 16.00p | 14.75p | 14.75p | 0 |
| 15/01/2016 | 14.75p | 14.75p | 14.61p | 14.75p | 7098 |
| 14/01/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 13/01/2016 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 12/01/2016 | 14.75p | 14.75p | 14.61p | 14.75p | 2000 |
| 11/01/2016 | 14.75p | 15.00p | 14.61p | 14.75p | 15302 |
| 08/01/2016 | 14.75p | 14.75p | 13.50p | 14.75p | 0 |
| 07/01/2016 | 14.75p | 15.00p | 14.75p | 14.75p | 321 |
| 06/01/2016 | 14.75p | 14.75p | 14.25p | 14.75p | 100000 |
| 05/01/2016 | 14.75p | 14.75p | 14.61p | 14.75p | 4000 |
| 04/01/2016 | 14.75p | 14.75p | 14.50p | 14.75p | 6787 |
| 31/12/2015 | 14.75p | 14.95p | 14.75p | 14.75p | 790 |
| 30/12/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 29/12/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 24/12/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/12/2015 | 14.75p | 14.75p | 13.75p | 14.75p | 0 |
| 22/12/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/12/2015 | 14.75p | 14.75p | 13.75p | 14.75p | 0 |
| 18/12/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 10000 |
| 17/12/2015 | 14.75p | 14.75p | 13.75p | 14.75p | 0 |
| 16/12/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 15/12/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 5000 |
| 14/12/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 61000 |
| 11/12/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 1764 |
| 10/12/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/12/2015 | 15.00p | 15.00p | 14.50p | 14.75p | 7500 |
| 08/12/2015 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 07/12/2015 | 15.00p | 15.00p | 14.00p | 15.00p | 321 |
| 04/12/2015 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 03/12/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/12/2015 | 15.00p | 15.00p | 14.56p | 15.00p | 2000 |
| 01/12/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/11/2015 | 15.00p | 15.00p | 14.56p | 15.00p | 4000 |
| 27/11/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 2960 |
| 26/11/2015 | 15.00p | 15.00p | 14.56p | 15.00p | 22522 |
| 25/11/2015 | 15.00p | 15.00p | 14.79p | 15.00p | 45000 |
| 24/11/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/11/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/11/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/11/2015 | 15.00p | 15.20p | 14.79p | 15.00p | 6881 |
| 18/11/2015 | 15.00p | 15.20p | 14.00p | 15.00p | 3947 |
| 17/11/2015 | 15.00p | 15.20p | 14.70p | 15.00p | 15731 |
| 16/11/2015 | 15.00p | 15.40p | 15.00p | 15.00p | 5124 |
| 13/11/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/11/2015 | 15.50p | 15.50p | 15.00p | 15.00p | 21205 |
| 11/11/2015 | 15.25p | 16.00p | 15.00p | 15.75p | 31412 |
| 10/11/2015 | 15.25p | 16.00p | 14.79p | 15.25p | 9636 |
| 09/11/2015 | 15.25p | 15.85p | 15.25p | 15.25p | 2500 |
| 06/11/2015 | 15.25p | 15.85p | 15.25p | 15.25p | 10199 |
| 05/11/2015 | 15.25p | 15.85p | 14.55p | 15.25p | 2303 |
| 04/11/2015 | 14.75p | 15.50p | 14.75p | 15.25p | 2632 |
| 03/11/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 02/11/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 30/10/2015 | 14.75p | 15.20p | 14.55p | 14.75p | 100000 |
| 29/10/2015 | 14.75p | 15.00p | 14.03p | 14.75p | 79120 |
| 28/10/2015 | 14.75p | 14.75p | 14.55p | 14.75p | 2000 |
| 27/10/2015 | 14.25p | 15.35p | 14.25p | 14.75p | 10300 |
| 26/10/2015 | 14.25p | 15.00p | 14.25p | 14.25p | 25000 |
| 23/10/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/10/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/10/2015 | 14.25p | 14.50p | 14.00p | 14.25p | 0 |
| 20/10/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 19/10/2015 | 14.25p | 14.86p | 14.25p | 14.25p | 10000 |
| 16/10/2015 | 14.25p | 15.00p | 14.25p | 14.25p | 9 |
| 15/10/2015 | 14.25p | 14.85p | 14.25p | 14.25p | 9000 |
| 14/10/2015 | 14.25p | 14.85p | 14.25p | 14.25p | 252 |
| 13/10/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/10/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 09/10/2015 | 14.25p | 14.25p | 13.65p | 14.25p | 15217 |
| 08/10/2015 | 14.25p | 14.25p | 13.50p | 14.25p | 1667 |
| 07/10/2015 | 14.00p | 14.25p | 13.00p | 14.25p | 89120 |
| 06/10/2015 | 14.00p | 14.50p | 14.00p | 14.00p | 0 |
*Close Price adjusted for both dividends and splits