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:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
PCI-PAL (PCIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 16/12/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 15/12/2014 | 15.25p | 15.25p | 14.50p | 15.25p | 2000 |
| 12/12/2014 | 15.00p | 16.00p | 15.00p | 15.25p | 10000 |
| 11/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/12/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 2000 |
| 08/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/12/2014 | 15.00p | 15.00p | 14.21p | 15.00p | 5000 |
| 04/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/11/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/11/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/11/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 24/11/2014 | 14.50p | 15.00p | 14.50p | 15.00p | 20000 |
| 21/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/11/2014 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/11/2014 | 14.00p | 14.50p | 14.00p | 14.50p | 20869 |
| 17/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/11/2014 | 14.00p | 14.00p | 13.03p | 14.00p | 1324 |
| 13/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/11/2014 | 14.00p | 14.00p | 13.00p | 14.00p | 13223 |
| 11/11/2014 | 14.00p | 14.50p | 14.00p | 14.00p | 176 |
| 10/11/2014 | 14.00p | 14.00p | 13.00p | 14.00p | 6000 |
| 07/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/11/2014 | 14.00p | 14.20p | 14.00p | 14.00p | 20435 |
| 05/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/11/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/10/2014 | 14.00p | 14.00p | 13.90p | 14.00p | 4000 |
| 30/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/10/2014 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/10/2014 | 15.00p | 15.00p | 13.50p | 14.00p | 55000 |
| 20/10/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 26096 |
| 17/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/10/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 3333 |
| 14/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/10/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 75000 |
| 08/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/10/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 03/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/10/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/09/2014 | 15.00p | 15.50p | 15.00p | 15.00p | 0 |
| 26/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 1120 |
| 24/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 2000 |
| 22/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 3610 |
| 18/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/09/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 12500 |
| 16/09/2014 | 15.00p | 15.50p | 14.25p | 15.00p | 10200 |
| 15/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/09/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/09/2014 | 15.50p | 15.50p | 14.27p | 15.00p | 8582 |
| 08/09/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/09/2014 | 15.50p | 15.70p | 15.50p | 15.50p | 465 |
| 04/09/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/09/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/09/2014 | 15.50p | 15.50p | 15.00p | 15.50p | 3000 |
| 01/09/2014 | 14.50p | 15.50p | 14.50p | 15.50p | 15000 |
| 29/08/2014 | 16.75p | 16.75p | 15.13p | 16.50p | 30500 |
| 28/08/2014 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 27/08/2014 | 17.50p | 17.50p | 16.00p | 16.75p | 20000 |
| 26/08/2014 | 17.50p | 17.50p | 17.45p | 17.50p | 100 |
| 22/08/2014 | 17.50p | 18.50p | 17.50p | 17.50p | 0 |
| 21/08/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/08/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/08/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/08/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/08/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 5787 |
| 14/08/2014 | 18.50p | 18.50p | 17.00p | 17.50p | 16000 |
| 13/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/08/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 1667 |
| 11/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/08/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/08/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 2205 |
| 06/08/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 05/08/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 04/08/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 01/08/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 31/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 1220 |
| 30/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 29/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 2261 |
| 28/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 2039 |
| 25/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 2000 |
| 24/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 23/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 22/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 21/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 18/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 17/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 65531 |
| 16/07/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 233 |
| 15/07/2014 | 20.00p | 20.20p | 19.10p | 20.00p | 0 |
| 14/07/2014 | 20.00p | 20.20p | 19.10p | 20.00p | 11000 |
| 11/07/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 0 |
| 10/07/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 0 |
| 09/07/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 55687 |
| 08/07/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 0 |
| 07/07/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 0 |
| 04/07/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 6305 |
| 03/07/2014 | 20.00p | 20.50p | 19.10p | 20.00p | 0 |
| 02/07/2014 | 20.00p | 20.50p | 19.10p | 20.00p | 2205 |
| 01/07/2014 | 20.00p | 20.50p | 19.10p | 20.00p | 0 |
| 30/06/2014 | 20.00p | 20.50p | 19.10p | 20.00p | 0 |
| 27/06/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 0 |
| 26/06/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 24244 |
| 25/06/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 0 |
| 24/06/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 0 |
| 23/06/2014 | 20.00p | 20.00p | 19.10p | 20.00p | 686 |
| 20/06/2014 | 20.50p | 20.50p | 20.00p | 20.00p | 5115 |
| 19/06/2014 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 18/06/2014 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 17/06/2014 | 20.25p | 20.50p | 20.00p | 20.50p | 16052 |
| 16/06/2014 | 20.25p | 20.25p | 20.00p | 20.25p | 0 |
| 13/06/2014 | 20.25p | 20.25p | 20.00p | 20.25p | 423 |
| 12/06/2014 | 20.25p | 20.25p | 19.75p | 20.25p | 0 |
| 11/06/2014 | 20.25p | 20.25p | 20.13p | 20.25p | 110 |
| 10/06/2014 | 20.25p | 20.50p | 19.75p | 20.25p | 0 |
| 09/06/2014 | 20.25p | 20.50p | 19.75p | 20.25p | 0 |
| 06/06/2014 | 20.25p | 20.50p | 19.75p | 20.25p | 0 |
| 05/06/2014 | 20.25p | 20.50p | 20.00p | 20.25p | 0 |
| 04/06/2014 | 20.50p | 20.50p | 20.00p | 20.25p | 5000 |
| 03/06/2014 | 20.50p | 21.50p | 20.00p | 20.50p | 0 |
| 02/06/2014 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 30/05/2014 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 29/05/2014 | 20.50p | 20.50p | 20.00p | 20.50p | 2000 |
| 28/05/2014 | 20.50p | 21.50p | 20.00p | 20.50p | 0 |
| 27/05/2014 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 23/05/2014 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 22/05/2014 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 21/05/2014 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 20/05/2014 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 19/05/2014 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 16/05/2014 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 15/05/2014 | 21.00p | 21.00p | 20.00p | 20.50p | 75000 |
| 14/05/2014 | 21.00p | 21.50p | 20.75p | 21.00p | 0 |
| 13/05/2014 | 21.00p | 21.50p | 20.75p | 21.00p | 0 |
| 12/05/2014 | 21.50p | 21.50p | 20.75p | 21.50p | 20000 |
| 09/05/2014 | 22.38p | 22.38p | 21.00p | 21.50p | 17796 |
| 08/05/2014 | 22.50p | 22.50p | 20.50p | 22.38p | 152100 |
| 07/05/2014 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
| 06/05/2014 | 22.50p | 22.50p | 22.00p | 22.50p | 57 |
| 02/05/2014 | 22.50p | 22.75p | 21.55p | 22.50p | 0 |
| 01/05/2014 | 22.50p | 22.75p | 21.55p | 22.50p | 0 |
| 30/04/2014 | 22.50p | 22.75p | 21.55p | 22.50p | 120000 |
| 29/04/2014 | 22.75p | 22.75p | 22.50p | 22.50p | 5000 |
| 28/04/2014 | 23.13p | 23.13p | 22.00p | 22.75p | 10000 |
| 25/04/2014 | 23.13p | 23.38p | 22.50p | 23.13p | 0 |
| 24/04/2014 | 23.13p | 23.38p | 22.50p | 23.13p | 0 |
| 23/04/2014 | 23.13p | 23.38p | 22.50p | 23.13p | 0 |
| 22/04/2014 | 23.38p | 23.38p | 22.50p | 23.13p | 60000 |
| 17/04/2014 | 23.38p | 23.63p | 22.00p | 23.38p | 0 |
| 16/04/2014 | 23.63p | 23.63p | 22.00p | 23.38p | 49264 |
| 15/04/2014 | 23.63p | 23.63p | 23.33p | 23.63p | 3000 |
| 14/04/2014 | 24.25p | 24.25p | 23.00p | 23.63p | 22000 |
| 11/04/2014 | 24.25p | 24.25p | 24.00p | 24.25p | 5000 |
| 10/04/2014 | 24.25p | 24.63p | 24.15p | 24.25p | 2039 |
| 09/04/2014 | 24.25p | 24.88p | 23.00p | 24.25p | 0 |
| 08/04/2014 | 24.25p | 24.88p | 23.00p | 24.25p | 0 |
| 07/04/2014 | 24.88p | 24.88p | 23.00p | 24.25p | 50302 |
| 04/04/2014 | 24.88p | 24.88p | 24.50p | 24.88p | 6984 |
| 03/04/2014 | 24.88p | 25.00p | 24.12p | 24.88p | 4500 |
| 02/04/2014 | 24.88p | 25.00p | 24.50p | 24.88p | 5930 |
| 01/04/2014 | 24.88p | 25.00p | 24.50p | 24.88p | 13278 |
| 31/03/2014 | 24.88p | 24.95p | 24.25p | 24.88p | 0 |
| 28/03/2014 | 24.88p | 24.95p | 24.25p | 24.25p | 7000 |
| 27/03/2014 | 24.88p | 24.95p | 24.58p | 24.88p | 39000 |
| 26/03/2014 | 24.88p | 25.00p | 24.50p | 24.88p | 31205 |
| 25/03/2014 | 25.25p | 25.40p | 24.88p | 24.88p | 57092 |
| 24/03/2014 | 25.25p | 25.50p | 25.25p | 25.25p | 0 |
| 21/03/2014 | 25.25p | 25.50p | 25.25p | 25.25p | 3000 |
| 20/03/2014 | 25.75p | 25.75p | 25.00p | 25.25p | 26202 |
| 19/03/2014 | 26.00p | 26.00p | 25.50p | 25.75p | 32000 |
| 18/03/2014 | 26.25p | 26.25p | 26.00p | 26.00p | 14347 |
| 17/03/2014 | 26.50p | 26.50p | 26.00p | 26.50p | 10000 |
| 14/03/2014 | 26.50p | 26.50p | 26.10p | 26.50p | 1250 |
| 13/03/2014 | 26.75p | 26.75p | 26.00p | 26.50p | 25000 |
| 12/03/2014 | 27.50p | 27.50p | 26.00p | 26.75p | 47000 |
| 11/03/2014 | 27.50p | 28.00p | 26.80p | 27.50p | 0 |
| 10/03/2014 | 27.50p | 28.00p | 26.80p | 27.50p | 0 |
| 07/03/2014 | 27.25p | 28.00p | 26.80p | 27.50p | 48610 |
| 06/03/2014 | 27.25p | 27.75p | 26.75p | 27.25p | 0 |
*Close Price adjusted for both dividends and splits