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 |
|---|---|---|---|---|---|
| 22/05/2013 | 19.88p | 20.25p | 19.50p | 20.00p | 134092 |
| 21/05/2013 | 20.50p | 20.50p | 19.88p | 19.88p | 23000 |
| 20/05/2013 | 21.25p | 21.25p | 20.00p | 21.25p | 25000 |
| 17/05/2013 | 21.25p | 21.25p | 20.65p | 21.25p | 0 |
| 16/05/2013 | 21.25p | 21.25p | 20.65p | 21.25p | 4833 |
| 15/05/2013 | 21.25p | 21.25p | 20.51p | 21.25p | 12205 |
| 14/05/2013 | 21.25p | 21.25p | 20.00p | 21.25p | 0 |
| 13/05/2013 | 21.25p | 21.25p | 20.00p | 21.25p | 98229 |
| 10/05/2013 | 21.25p | 21.25p | 20.65p | 21.25p | 9000 |
| 09/05/2013 | 21.25p | 21.25p | 20.66p | 21.25p | 5512 |
| 08/05/2013 | 21.25p | 21.25p | 21.00p | 21.25p | 50000 |
| 07/05/2013 | 21.25p | 21.25p | 20.80p | 21.25p | 5000 |
| 03/05/2013 | 21.25p | 21.25p | 20.50p | 21.25p | 0 |
| 02/05/2013 | 20.50p | 21.25p | 20.50p | 21.25p | 30000 |
| 01/05/2013 | 20.50p | 20.50p | 20.10p | 20.50p | 933 |
| 30/04/2013 | 20.50p | 20.60p | 20.50p | 20.50p | 205 |
| 29/04/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 665 |
| 26/04/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 25/04/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 24/04/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 23/04/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 22/04/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 2000 |
| 19/04/2013 | 20.50p | 20.50p | 20.10p | 20.50p | 77000 |
| 18/04/2013 | 20.50p | 20.76p | 20.30p | 20.50p | 0 |
| 17/04/2013 | 20.50p | 20.76p | 20.30p | 20.50p | 0 |
| 16/04/2013 | 20.50p | 20.76p | 20.30p | 20.50p | 0 |
| 15/04/2013 | 20.50p | 20.76p | 20.30p | 20.50p | 0 |
| 12/04/2013 | 20.50p | 20.76p | 20.30p | 20.50p | 0 |
| 11/04/2013 | 20.50p | 20.76p | 20.30p | 20.50p | 6102 |
| 10/04/2013 | 20.50p | 20.76p | 20.50p | 20.50p | 0 |
| 09/04/2013 | 20.50p | 20.76p | 20.50p | 20.50p | 0 |
| 08/04/2013 | 20.50p | 20.76p | 20.50p | 20.50p | 34779 |
| 05/04/2013 | 20.75p | 20.77p | 20.50p | 20.50p | 310050 |
| 04/04/2013 | 20.75p | 21.25p | 20.75p | 20.75p | 0 |
| 03/04/2013 | 20.75p | 21.25p | 20.75p | 20.75p | 0 |
| 02/04/2013 | 21.25p | 21.25p | 20.75p | 20.75p | 32744 |
| 28/03/2013 | 21.25p | 21.40p | 21.00p | 21.25p | 30250 |
| 27/03/2013 | 21.38p | 21.50p | 21.00p | 21.25p | 17758 |
| 26/03/2013 | 21.38p | 21.38p | 21.00p | 21.38p | 100000 |
| 25/03/2013 | 21.38p | 21.75p | 21.38p | 21.38p | 0 |
| 22/03/2013 | 21.38p | 21.75p | 21.38p | 21.38p | 0 |
| 21/03/2013 | 21.38p | 21.75p | 21.38p | 21.38p | 0 |
| 20/03/2013 | 21.38p | 21.75p | 21.38p | 21.38p | 1000 |
| 19/03/2013 | 20.75p | 22.00p | 20.75p | 21.38p | 92500 |
| 18/03/2013 | 18.75p | 21.88p | 18.75p | 20.75p | 47759 |
| 15/03/2013 | 18.75p | 19.00p | 18.75p | 18.75p | 5000 |
| 14/03/2013 | 18.75p | 18.90p | 18.75p | 18.75p | 0 |
| 13/03/2013 | 18.75p | 18.90p | 18.75p | 18.75p | 5355 |
| 12/03/2013 | 19.00p | 19.30p | 18.65p | 18.75p | 0 |
| 11/03/2013 | 19.00p | 19.30p | 18.65p | 19.00p | 5045 |
| 08/03/2013 | 19.00p | 20.00p | 18.38p | 19.00p | 0 |
| 07/03/2013 | 18.38p | 20.00p | 18.38p | 19.00p | 20161 |
| 06/03/2013 | 18.50p | 18.90p | 18.38p | 18.38p | 3000 |
| 05/03/2013 | 18.00p | 20.00p | 17.85p | 18.25p | 110040 |
| 04/03/2013 | 17.50p | 18.00p | 17.50p | 18.00p | 5000 |
| 01/03/2013 | 17.50p | 17.50p | 17.20p | 17.50p | 2000 |
| 28/02/2013 | 17.50p | 17.50p | 17.30p | 17.50p | 2000 |
| 27/02/2013 | 17.75p | 17.75p | 17.20p | 17.50p | 3000 |
| 26/02/2013 | 17.75p | 17.75p | 17.45p | 17.75p | 2000 |
| 25/02/2013 | 17.75p | 18.00p | 17.50p | 17.75p | 40000 |
| 22/02/2013 | 17.75p | 18.00p | 17.45p | 17.75p | 17124 |
| 21/02/2013 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 20/02/2013 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 19/02/2013 | 17.75p | 17.75p | 17.50p | 17.75p | 50000 |
| 18/02/2013 | 17.75p | 17.75p | 17.13p | 17.75p | 41988 |
| 15/02/2013 | 17.75p | 17.75p | 17.55p | 17.75p | 20000 |
| 14/02/2013 | 17.75p | 18.00p | 16.75p | 17.75p | 0 |
| 13/02/2013 | 17.75p | 18.00p | 16.75p | 17.75p | 0 |
| 12/02/2013 | 17.75p | 18.00p | 16.75p | 17.75p | 0 |
| 11/02/2013 | 17.75p | 18.00p | 16.75p | 17.75p | 0 |
| 08/02/2013 | 17.25p | 18.00p | 16.75p | 17.75p | 205000 |
| 07/02/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 0 |
| 06/02/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 7320 |
| 05/02/2013 | 17.00p | 17.00p | 16.55p | 17.00p | 0 |
| 04/02/2013 | 17.00p | 17.00p | 16.55p | 17.00p | 2000 |
| 01/02/2013 | 17.00p | 17.00p | 16.50p | 17.00p | 5000 |
| 31/01/2013 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 30/01/2013 | 17.00p | 17.00p | 16.80p | 17.00p | 150000 |
| 29/01/2013 | 16.50p | 17.00p | 16.50p | 17.00p | 36744 |
| 28/01/2013 | 16.50p | 16.90p | 16.50p | 16.50p | 10000 |
| 25/01/2013 | 16.50p | 16.50p | 16.25p | 16.50p | 0 |
| 24/01/2013 | 16.50p | 16.50p | 16.25p | 16.50p | 2000 |
| 23/01/2013 | 16.25p | 16.50p | 16.00p | 16.50p | 17000 |
| 22/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 0 |
| 21/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 0 |
| 18/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 0 |
| 17/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 0 |
| 16/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 0 |
| 15/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 0 |
| 14/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 0 |
| 11/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 0 |
| 10/01/2013 | 16.25p | 16.25p | 16.20p | 16.25p | 11812 |
| 09/01/2013 | 16.25p | 16.37p | 16.13p | 16.25p | 0 |
| 08/01/2013 | 16.37p | 16.37p | 16.13p | 16.25p | 3102 |
| 07/01/2013 | 16.50p | 16.50p | 16.20p | 16.37p | 7249 |
| 04/01/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 03/01/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 02/01/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 31/12/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 7355 |
| 28/12/2012 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 27/12/2012 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 24/12/2012 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 21/12/2012 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 20/12/2012 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 19/12/2012 | 16.50p | 16.50p | 16.30p | 16.50p | 0 |
| 18/12/2012 | 16.50p | 16.50p | 16.30p | 16.50p | 4305 |
| 17/12/2012 | 16.25p | 16.70p | 16.00p | 16.50p | 48594 |
| 14/12/2012 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
| 13/12/2012 | 16.25p | 16.25p | 16.00p | 16.25p | 20181 |
| 12/12/2012 | 16.25p | 16.25p | 16.00p | 16.25p | 2000 |
| 11/12/2012 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 10/12/2012 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 07/12/2012 | 16.25p | 16.25p | 16.25p | 16.25p | 500 |
| 06/12/2012 | 16.25p | 16.50p | 16.25p | 16.25p | 0 |
| 05/12/2012 | 16.25p | 16.50p | 16.25p | 16.25p | 28826 |
| 04/12/2012 | 16.25p | 16.60p | 15.35p | 16.25p | 0 |
| 03/12/2012 | 16.25p | 16.60p | 15.35p | 16.25p | 0 |
| 30/11/2012 | 16.25p | 16.60p | 15.35p | 16.25p | 0 |
| 29/11/2012 | 16.25p | 16.60p | 15.35p | 16.25p | 0 |
| 28/11/2012 | 16.37p | 16.60p | 15.35p | 16.25p | 0 |
| 27/11/2012 | 16.37p | 16.60p | 15.35p | 16.37p | 14203 |
| 26/11/2012 | 16.37p | 16.39p | 16.25p | 16.37p | 0 |
| 23/11/2012 | 16.37p | 16.39p | 16.25p | 16.37p | 0 |
| 22/11/2012 | 16.25p | 16.39p | 16.25p | 16.37p | 20000 |
| 21/11/2012 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
| 20/11/2012 | 16.25p | 16.25p | 16.00p | 16.25p | 11594 |
| 19/11/2012 | 16.25p | 16.40p | 16.00p | 16.25p | 0 |
| 16/11/2012 | 16.25p | 16.40p | 16.00p | 16.25p | 17018 |
| 15/11/2012 | 16.25p | 16.25p | 16.05p | 16.25p | 0 |
| 14/11/2012 | 16.25p | 16.25p | 16.05p | 16.25p | 0 |
| 13/11/2012 | 16.25p | 16.25p | 16.05p | 16.25p | 13796 |
| 12/11/2012 | 16.50p | 16.50p | 16.11p | 16.25p | 26279 |
| 09/11/2012 | 16.50p | 16.50p | 16.40p | 16.50p | 0 |
| 08/11/2012 | 16.50p | 16.50p | 16.40p | 16.50p | 0 |
| 07/11/2012 | 16.50p | 16.50p | 16.40p | 16.50p | 2000 |
| 06/11/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 05/11/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 02/11/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 4000 |
| 01/11/2012 | 16.50p | 16.75p | 16.35p | 16.50p | 0 |
| 31/10/2012 | 16.50p | 16.75p | 16.35p | 16.50p | 26705 |
| 30/10/2012 | 16.50p | 16.75p | 16.44p | 16.50p | 0 |
| 29/10/2012 | 16.75p | 16.75p | 16.44p | 16.50p | 29410 |
| 26/10/2012 | 16.75p | 16.75p | 16.63p | 16.75p | 0 |
| 25/10/2012 | 16.75p | 16.75p | 16.63p | 16.75p | 2000 |
| 24/10/2012 | 16.75p | 16.75p | 16.63p | 16.75p | 0 |
| 23/10/2012 | 16.75p | 16.75p | 16.63p | 16.75p | 3210 |
| 22/10/2012 | 16.75p | 16.88p | 16.50p | 16.75p | 14827 |
| 19/10/2012 | 15.88p | 17.00p | 15.88p | 16.75p | 74115 |
| 18/10/2012 | 15.88p | 15.95p | 15.88p | 15.88p | 0 |
| 17/10/2012 | 15.88p | 15.95p | 15.88p | 15.88p | 2000 |
| 16/10/2012 | 15.88p | 16.25p | 15.50p | 15.88p | 0 |
| 15/10/2012 | 15.88p | 16.25p | 15.50p | 15.88p | 100000 |
| 12/10/2012 | 15.88p | 16.25p | 15.88p | 15.88p | 0 |
| 11/10/2012 | 15.88p | 16.25p | 15.88p | 15.88p | 0 |
| 10/10/2012 | 15.88p | 16.25p | 15.88p | 15.88p | 54006 |
| 09/10/2012 | 15.88p | 16.25p | 15.88p | 15.88p | 5000 |
| 08/10/2012 | 15.38p | 16.00p | 15.38p | 15.88p | 35000 |
| 05/10/2012 | 15.13p | 15.75p | 15.06p | 15.38p | 52500 |
| 04/10/2012 | 14.00p | 15.13p | 14.00p | 15.13p | 57705 |
| 03/10/2012 | 14.00p | 14.00p | 13.50p | 14.00p | 4000 |
| 02/10/2012 | 13.50p | 14.25p | 13.50p | 14.00p | 5000 |
| 01/10/2012 | 13.50p | 13.70p | 13.50p | 13.50p | 50000 |
| 28/09/2012 | 14.00p | 14.00p | 13.50p | 13.50p | 25263 |
| 27/09/2012 | 14.00p | 14.00p | 13.60p | 14.00p | 0 |
| 26/09/2012 | 14.00p | 14.00p | 13.60p | 14.00p | 10000 |
| 25/09/2012 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 24/09/2012 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 21/09/2012 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 20/09/2012 | 14.00p | 14.00p | 13.75p | 14.00p | 27000 |
| 19/09/2012 | 14.00p | 14.00p | 13.60p | 14.00p | 35000 |
| 18/09/2012 | 14.00p | 14.00p | 13.98p | 14.00p | 0 |
| 17/09/2012 | 14.00p | 14.00p | 13.98p | 14.00p | 0 |
| 14/09/2012 | 14.00p | 14.00p | 13.98p | 14.00p | 1017 |
| 13/09/2012 | 14.00p | 14.00p | 13.98p | 14.00p | 409 |
| 12/09/2012 | 14.00p | 14.00p | 13.93p | 14.00p | 0 |
| 11/09/2012 | 14.00p | 14.00p | 13.93p | 14.00p | 5000 |
| 10/09/2012 | 14.00p | 14.45p | 14.00p | 14.00p | 13421 |
| 07/09/2012 | 14.25p | 14.25p | 13.93p | 14.00p | 2000 |
| 06/09/2012 | 13.38p | 14.50p | 13.38p | 14.25p | 17500 |
| 05/09/2012 | 12.13p | 13.50p | 12.13p | 13.12p | 38601 |
| 04/09/2012 | 10.75p | 12.13p | 10.68p | 12.13p | 98000 |
| 03/09/2012 | 10.50p | 10.75p | 10.50p | 10.75p | 50000 |
| 31/08/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 30/08/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 29/08/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 28/08/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 2000 |
| 24/08/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 23/08/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 22/08/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 1842 |
| 21/08/2012 | 10.00p | 10.13p | 9.00p | 10.00p | 0 |
| 20/08/2012 | 10.00p | 10.13p | 9.00p | 10.00p | 0 |
| 17/08/2012 | 10.00p | 10.13p | 9.00p | 10.00p | 0 |
| 16/08/2012 | 10.00p | 10.13p | 9.00p | 10.00p | 0 |
| 15/08/2012 | 10.00p | 10.13p | 9.00p | 10.00p | 0 |
| 14/08/2012 | 10.00p | 10.13p | 9.00p | 10.00p | 0 |
| 13/08/2012 | 10.00p | 10.13p | 9.00p | 10.00p | 0 |
| 10/08/2012 | 10.00p | 10.13p | 9.00p | 10.00p | 0 |
| 09/08/2012 | 10.13p | 10.13p | 9.00p | 10.00p | 75000 |
| 08/08/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
| 07/08/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
*Close Price adjusted for both dividends and splits