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 |
|---|---|---|---|---|---|
| 05/10/2015 | 14.00p | 14.00p | 13.50p | 14.00p | 14074 |
| 02/10/2015 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/10/2015 | 14.00p | 14.00p | 13.55p | 14.00p | 2756 |
| 30/09/2015 | 14.25p | 14.25p | 13.55p | 14.00p | 20000 |
| 29/09/2015 | 14.50p | 15.00p | 14.00p | 14.25p | 5643 |
| 28/09/2015 | 14.75p | 14.75p | 14.00p | 14.50p | 25000 |
| 25/09/2015 | 14.25p | 15.50p | 14.00p | 14.75p | 93134 |
| 24/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/09/2015 | 13.50p | 13.50p | 13.00p | 13.50p | 24000 |
| 09/09/2015 | 13.50p | 13.87p | 13.50p | 13.50p | 7122 |
| 08/09/2015 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
| 07/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/09/2015 | 13.50p | 13.50p | 13.15p | 13.50p | 3858 |
| 02/09/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/09/2015 | 13.12p | 13.50p | 13.12p | 13.50p | 75000 |
| 28/08/2015 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
| 27/08/2015 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
| 26/08/2015 | 12.75p | 13.25p | 12.75p | 13.12p | 35000 |
| 25/08/2015 | 13.00p | 13.30p | 11.50p | 12.75p | 233032 |
| 24/08/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/08/2015 | 13.25p | 13.25p | 13.00p | 13.00p | 0 |
| 20/08/2015 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 19/08/2015 | 13.25p | 13.70p | 13.25p | 13.25p | 2500 |
| 18/08/2015 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 17/08/2015 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/08/2015 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/08/2015 | 13.25p | 13.25p | 12.50p | 13.25p | 40000 |
| 12/08/2015 | 13.25p | 13.25p | 12.50p | 13.25p | 115000 |
| 11/08/2015 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/08/2015 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 07/08/2015 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 06/08/2015 | 14.50p | 14.50p | 13.12p | 13.25p | 42025 |
| 05/08/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/08/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/08/2015 | 14.50p | 14.50p | 14.35p | 14.50p | 5000 |
| 31/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/07/2015 | 14.50p | 14.75p | 14.50p | 14.50p | 0 |
| 29/07/2015 | 14.50p | 15.50p | 14.40p | 14.50p | 2500 |
| 28/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/07/2015 | 15.00p | 15.00p | 13.75p | 14.50p | 25000 |
| 24/07/2015 | 15.25p | 15.50p | 14.50p | 15.00p | 5176 |
| 23/07/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 22/07/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 21/07/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 20/07/2015 | 15.00p | 15.25p | 15.00p | 15.25p | 0 |
| 17/07/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 16/07/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 15/07/2015 | 15.25p | 15.25p | 15.00p | 15.25p | 100 |
| 14/07/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 13/07/2015 | 15.25p | 15.50p | 15.00p | 15.25p | 0 |
| 10/07/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 09/07/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 08/07/2015 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 07/07/2015 | 15.00p | 15.25p | 14.95p | 15.25p | 27967 |
| 06/07/2015 | 15.00p | 15.50p | 14.00p | 15.00p | 350 |
| 03/07/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/07/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/07/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/06/2015 | 16.00p | 16.00p | 14.50p | 15.00p | 20000 |
| 29/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/06/2015 | 16.00p | 16.00p | 15.00p | 16.00p | 2000 |
| 23/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/06/2015 | 16.00p | 16.00p | 15.50p | 16.00p | 1000 |
| 19/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/06/2015 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 16/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/06/2015 | 16.00p | 16.00p | 15.00p | 16.00p | 2000 |
| 12/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/06/2015 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 10/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/06/2015 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/06/2015 | 16.25p | 16.25p | 16.00p | 16.00p | 0 |
| 05/06/2015 | 16.25p | 16.25p | 15.50p | 16.25p | 665 |
| 04/06/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 03/06/2015 | 16.25p | 16.27p | 15.50p | 16.25p | 7267 |
| 02/06/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 01/06/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 29/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 28/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 27/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 26/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 22/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 21/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 20/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 19/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 18/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 15/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 14/05/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 13/05/2015 | 16.25p | 16.25p | 15.50p | 16.25p | 7512 |
| 12/05/2015 | 16.25p | 16.30p | 16.25p | 16.25p | 100 |
| 11/05/2015 | 16.50p | 16.50p | 15.50p | 16.25p | 15107 |
| 08/05/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/05/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/05/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 11025 |
| 05/05/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/05/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 4000 |
| 30/04/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 5176 |
| 29/04/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/04/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 92 |
| 27/04/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 1000 |
| 24/04/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/04/2015 | 16.50p | 16.50p | 16.00p | 16.50p | 1612 |
| 22/04/2015 | 16.50p | 16.50p | 15.50p | 16.50p | 27615 |
| 21/04/2015 | 16.88p | 16.88p | 16.50p | 16.50p | 5000 |
| 20/04/2015 | 16.88p | 16.88p | 16.00p | 16.88p | 0 |
| 17/04/2015 | 16.88p | 16.88p | 16.80p | 16.88p | 2000 |
| 16/04/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 15/04/2015 | 17.13p | 17.13p | 16.76p | 16.88p | 3000 |
| 14/04/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 2198 |
| 13/04/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 10/04/2015 | 17.13p | 17.13p | 16.80p | 17.13p | 10000 |
| 09/04/2015 | 17.13p | 17.13p | 16.80p | 17.13p | 10000 |
| 08/04/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 210000 |
| 07/04/2015 | 17.13p | 17.13p | 16.80p | 17.13p | 15000 |
| 02/04/2015 | 17.13p | 17.13p | 16.83p | 17.13p | 6000 |
| 01/04/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 31/03/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 30/03/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 27/03/2015 | 17.13p | 17.13p | 16.87p | 17.13p | 4250 |
| 26/03/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 0 |
| 25/03/2015 | 17.13p | 17.13p | 16.25p | 17.13p | 10106 |
| 24/03/2015 | 17.13p | 17.13p | 16.90p | 17.13p | 665 |
| 23/03/2015 | 17.13p | 17.35p | 17.13p | 17.13p | 3098 |
| 20/03/2015 | 17.13p | 17.35p | 17.13p | 17.13p | 8645 |
| 19/03/2015 | 17.13p | 17.13p | 16.80p | 17.13p | 7000 |
| 18/03/2015 | 17.13p | 17.13p | 16.50p | 17.13p | 0 |
| 17/03/2015 | 16.75p | 17.13p | 16.75p | 17.13p | 0 |
| 16/03/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 13/03/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 12/03/2015 | 17.38p | 17.38p | 16.88p | 17.13p | 4000 |
| 11/03/2015 | 17.38p | 17.38p | 16.88p | 17.38p | 37346 |
| 10/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 09/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 06/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 05/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 04/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 03/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 02/03/2015 | 17.38p | 17.38p | 17.38p | 17.38p | 6000 |
| 27/02/2015 | 16.88p | 17.38p | 16.80p | 17.38p | 12177 |
| 26/02/2015 | 16.88p | 17.00p | 16.88p | 16.88p | 3000 |
| 25/02/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 24/02/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 23/02/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 20/02/2015 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 19/02/2015 | 16.50p | 17.25p | 16.50p | 16.88p | 168443 |
| 18/02/2015 | 16.25p | 17.00p | 16.00p | 16.50p | 78647 |
| 17/02/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 16/02/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 13/02/2015 | 15.25p | 16.50p | 15.25p | 16.25p | 312810 |
| 12/02/2015 | 14.25p | 16.00p | 14.00p | 15.25p | 134593 |
| 11/02/2015 | 14.00p | 15.25p | 14.00p | 14.25p | 0 |
| 10/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 09/02/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/02/2015 | 15.25p | 16.00p | 14.75p | 15.25p | 3427 |
| 05/02/2015 | 15.50p | 15.50p | 15.00p | 15.25p | 32000 |
| 04/02/2015 | 15.50p | 16.00p | 15.50p | 15.50p | 5000 |
| 03/02/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/02/2015 | 15.25p | 16.00p | 15.25p | 15.50p | 2500 |
| 30/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 28/01/2015 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
| 27/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 26/01/2015 | 14.75p | 15.25p | 14.75p | 15.25p | 6927 |
| 23/01/2015 | 14.75p | 16.50p | 14.50p | 14.75p | 131304 |
| 22/01/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/01/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 20/01/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/01/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 16/01/2015 | 15.25p | 15.25p | 14.50p | 14.75p | 12205 |
| 15/01/2015 | 15.25p | 15.25p | 14.50p | 15.25p | 3000 |
| 14/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 13/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 12/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 09/01/2015 | 15.25p | 15.25p | 15.00p | 15.25p | 34766 |
| 08/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 07/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 05/01/2015 | 15.25p | 15.25p | 14.50p | 15.25p | 2000 |
| 02/01/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 31/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 30/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/12/2014 | 15.25p | 15.25p | 15.03p | 15.25p | 10000 |
| 24/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/12/2014 | 15.25p | 15.50p | 15.00p | 15.25p | 0 |
| 22/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 19/12/2014 | 15.25p | 15.50p | 15.00p | 15.25p | 0 |
| 18/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
*Close Price adjusted for both dividends and splits