PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits