PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/10/2022 55.50p 55.50p 53.88p 55.00p 17500
20/10/2022 55.50p 55.50p 54.05p 55.50p 20000
19/10/2022 54.50p 54.50p 53.00p 54.50p 19774
18/10/2022 54.50p 56.00p 54.05p 54.50p 20000
17/10/2022 54.50p 54.50p 53.45p 54.50p 208
14/10/2022 54.00p 60.00p 54.00p 54.50p 184666
13/10/2022 54.00p 54.00p 54.00p 54.00p 0
12/10/2022 54.00p 55.50p 54.00p 54.00p 13377
11/10/2022 54.50p 54.56p 52.00p 54.00p 21646
10/10/2022 54.50p 55.33p 54.50p 54.50p 0
07/10/2022 54.50p 54.50p 52.10p 54.50p 15000
06/10/2022 54.50p 54.50p 54.50p 54.50p 0
05/10/2022 52.00p 57.00p 46.87p 54.50p 125515
04/10/2022 47.50p 52.00p 47.10p 52.00p 45000
03/10/2022 48.00p 48.00p 46.25p 47.50p 101558
30/09/2022 48.00p 49.00p 48.00p 48.00p 408
29/09/2022 51.00p 51.00p 48.00p 48.00p 59232
28/09/2022 51.50p 51.50p 50.65p 51.00p 48330
27/09/2022 52.50p 52.50p 50.50p 51.50p 37080
26/09/2022 52.00p 54.00p 51.06p 52.50p 22093
23/09/2022 52.50p 52.50p 52.00p 52.00p 2461
22/09/2022 57.50p 57.50p 52.04p 52.50p 75860
21/09/2022 57.00p 57.00p 56.00p 56.00p 9223
20/09/2022 57.00p 57.00p 56.04p 57.00p 5013
19/09/2022 57.00p 57.00p 56.04p 57.00p 5706
16/09/2022 57.00p 57.00p 56.04p 57.00p 5706
15/09/2022 57.00p 57.60p 56.04p 57.00p 2009
14/09/2022 58.00p 58.00p 56.20p 57.00p 16301
13/09/2022 60.50p 60.50p 59.00p 59.00p 28700
12/09/2022 61.50p 61.50p 59.00p 60.50p 24706
09/09/2022 59.00p 62.00p 58.15p 61.50p 105078
08/09/2022 60.00p 60.96p 56.75p 59.00p 105508
07/09/2022 53.50p 61.00p 52.50p 60.00p 507879
06/09/2022 53.50p 54.55p 52.00p 53.50p 131516
05/09/2022 52.00p 53.00p 51.50p 52.00p 55913
02/09/2022 52.00p 52.96p 52.00p 52.00p 7746
01/09/2022 52.00p 52.16p 51.10p 52.00p 44556
31/08/2022 52.00p 52.00p 52.00p 52.00p 0
30/08/2022 54.00p 54.00p 52.00p 52.00p 40142
29/08/2022 54.00p 54.75p 53.70p 54.00p 36160
26/08/2022 54.00p 54.75p 53.70p 54.00p 36160
25/08/2022 54.00p 55.00p 53.65p 54.00p 60762
24/08/2022 56.50p 56.50p 53.50p 54.00p 15160
23/08/2022 57.00p 57.00p 56.50p 56.50p 5590
22/08/2022 57.50p 58.75p 53.50p 57.00p 110008
19/08/2022 57.50p 60.00p 57.50p 57.50p 30000
18/08/2022 57.50p 57.50p 57.50p 57.50p 0
17/08/2022 57.50p 58.75p 57.25p 57.50p 13719
16/08/2022 57.50p 59.00p 57.00p 57.50p 20883
15/08/2022 57.50p 57.50p 55.25p 57.50p 2997
12/08/2022 57.50p 57.50p 55.10p 57.50p 42500
11/08/2022 57.50p 57.50p 57.50p 57.50p 0
10/08/2022 57.50p 59.00p 55.10p 57.50p 4600
09/08/2022 58.00p 59.20p 55.00p 57.50p 77543
08/08/2022 61.50p 61.50p 58.00p 58.00p 30119
05/08/2022 61.50p 61.88p 61.50p 61.50p 7818
04/08/2022 61.50p 61.88p 61.50p 61.50p 80
03/08/2022 61.50p 61.50p 60.06p 61.50p 17580
02/08/2022 61.50p 61.50p 61.50p 61.50p 0
01/08/2022 61.50p 62.50p 60.22p 62.00p 25212
29/07/2022 61.50p 62.66p 61.50p 61.50p 15460
28/07/2022 62.50p 62.88p 61.20p 61.50p 15893
27/07/2022 62.50p 65.60p 62.00p 62.50p 53750
26/07/2022 59.50p 60.40p 59.50p 59.50p 6487
25/07/2022 58.50p 59.70p 56.30p 59.50p 40587
22/07/2022 58.50p 58.50p 57.15p 58.50p 29100
21/07/2022 58.50p 59.70p 57.00p 58.50p 16400
20/07/2022 58.50p 58.50p 57.00p 58.50p 9119
19/07/2022 58.50p 59.50p 58.50p 58.50p 5042
18/07/2022 58.50p 59.70p 56.55p 58.50p 2714
15/07/2022 57.00p 58.50p 57.00p 58.50p 12098
14/07/2022 59.00p 59.00p 56.20p 57.00p 33669
13/07/2022 60.50p 60.50p 58.30p 59.00p 28581
12/07/2022 60.50p 61.30p 58.26p 60.50p 9648
11/07/2022 60.00p 61.96p 59.90p 60.50p 77582
08/07/2022 60.00p 60.00p 58.10p 60.00p 36661
07/07/2022 59.50p 61.70p 59.50p 60.00p 35339
06/07/2022 59.50p 59.50p 59.50p 59.50p 0
05/07/2022 58.00p 60.00p 58.00p 59.50p 14173
04/07/2022 58.00p 58.00p 57.20p 58.00p 35500
01/07/2022 58.00p 59.90p 56.55p 58.00p 53279
30/06/2022 58.50p 58.60p 56.10p 58.00p 76771
29/06/2022 59.00p 59.40p 57.10p 58.50p 7699
28/06/2022 61.50p 61.50p 58.50p 59.00p 27504
27/06/2022 61.50p 61.50p 60.00p 61.00p 41351
24/06/2022 62.50p 62.89p 61.11p 61.50p 49375
23/06/2022 63.50p 63.68p 62.04p 62.50p 11824
22/06/2022 63.50p 63.77p 63.50p 63.50p 7840
21/06/2022 63.50p 63.90p 62.10p 63.50p 2554
20/06/2022 64.00p 64.40p 62.20p 63.50p 23374
17/06/2022 64.50p 64.88p 63.20p 64.00p 21902
16/06/2022 64.00p 64.96p 64.00p 64.50p 9448
15/06/2022 66.00p 67.50p 63.15p 64.00p 40908
14/06/2022 66.00p 67.50p 66.00p 66.00p 5005
13/06/2022 67.00p 67.75p 65.11p 66.00p 36200
10/06/2022 66.50p 68.00p 66.10p 67.00p 61104
09/06/2022 66.50p 68.00p 65.60p 66.50p 54519
08/06/2022 66.50p 66.50p 66.50p 66.50p 0
07/06/2022 68.00p 68.00p 65.10p 66.50p 58973
06/06/2022 66.50p 68.67p 66.50p 68.00p 15637
03/06/2022 63.50p 68.00p 61.00p 66.50p 841329
02/06/2022 63.50p 68.00p 61.00p 66.50p 841329
01/06/2022 63.50p 66.50p 61.00p 66.50p 491329
31/05/2022 63.50p 63.50p 62.40p 63.50p 25000
30/05/2022 63.00p 63.50p 60.87p 63.50p 91722
27/05/2022 63.00p 63.00p 61.55p 63.00p 17000
26/05/2022 61.00p 63.68p 61.00p 63.00p 57602
25/05/2022 61.00p 61.24p 61.00p 61.00p 10000
24/05/2022 61.00p 61.29p 61.00p 61.00p 25881
23/05/2022 61.00p 61.00p 60.04p 61.00p 4174
20/05/2022 62.00p 62.00p 60.50p 61.00p 54919
19/05/2022 62.50p 62.50p 61.06p 62.00p 12185
18/05/2022 63.50p 63.50p 62.00p 62.50p 13918
17/05/2022 64.00p 64.00p 63.04p 64.00p 4428
16/05/2022 63.50p 64.20p 62.49p 64.00p 20616
13/05/2022 63.50p 63.50p 62.06p 63.50p 32
12/05/2022 64.50p 64.50p 62.15p 63.50p 1210
11/05/2022 64.50p 64.50p 62.25p 64.50p 1102
10/05/2022 64.50p 64.50p 62.25p 64.50p 59970
09/05/2022 64.50p 64.50p 62.30p 64.50p 11618
06/05/2022 63.00p 64.50p 62.25p 64.50p 5132
05/05/2022 67.50p 67.50p 61.75p 63.00p 136425
04/05/2022 69.00p 69.00p 66.15p 67.50p 76068
03/05/2022 69.00p 69.00p 68.52p 69.00p 11562
02/05/2022 73.00p 73.00p 68.35p 69.00p 41359
29/04/2022 73.00p 73.00p 68.35p 69.00p 41359
28/04/2022 73.00p 73.00p 73.00p 73.00p 0
27/04/2022 73.00p 75.28p 72.05p 73.00p 101026
26/04/2022 71.00p 73.78p 71.00p 68.50p 53702
25/04/2022 68.50p 68.50p 66.00p 68.50p 34458
22/04/2022 68.50p 68.50p 68.50p 68.50p 0
21/04/2022 68.50p 69.90p 67.25p 68.50p 25245
20/04/2022 68.50p 68.50p 67.17p 68.50p 1500
19/04/2022 68.50p 69.50p 67.15p 68.50p 10480
18/04/2022 68.50p 69.20p 68.50p 68.50p 5000
15/04/2022 68.50p 69.20p 68.50p 68.50p 5000
14/04/2022 68.50p 69.20p 68.50p 68.50p 5000
13/04/2022 68.50p 68.50p 67.05p 68.50p 10000
12/04/2022 68.50p 68.50p 67.15p 68.50p 52254
11/04/2022 68.50p 69.75p 66.00p 68.50p 99844
08/04/2022 67.50p 69.50p 66.10p 68.50p 47779
07/04/2022 66.50p 69.34p 65.50p 67.50p 53504
06/04/2022 58.50p 67.50p 57.00p 65.00p 8856888
05/04/2022 59.00p 59.40p 57.00p 58.50p 287281
04/04/2022 59.00p 60.94p 58.00p 59.00p 522784
01/04/2022 59.50p 59.50p 58.06p 59.00p 38203
31/03/2022 59.50p 59.80p 59.50p 59.50p 15784
30/03/2022 59.00p 59.95p 59.00p 59.50p 5407
29/03/2022 59.00p 60.00p 57.00p 59.00p 17175
28/03/2022 59.00p 60.00p 58.05p 59.00p 70645
25/03/2022 60.00p 60.06p 58.05p 59.00p 73486
24/03/2022 60.00p 60.00p 60.00p 60.00p 128014
23/03/2022 58.50p 60.00p 58.50p 60.00p 98718
22/03/2022 57.50p 66.50p 57.50p 58.50p 295268
21/03/2022 56.00p 56.03p 55.25p 55.50p 35728
18/03/2022 59.50p 59.50p 54.25p 56.00p 252187
17/03/2022 59.50p 60.00p 59.50p 59.50p 56000
16/03/2022 57.50p 60.00p 56.02p 59.50p 155011
15/03/2022 57.50p 59.00p 56.85p 57.50p 78610
14/03/2022 56.00p 58.00p 56.00p 56.00p 8904
11/03/2022 56.00p 57.00p 56.00p 56.00p 5505
10/03/2022 55.50p 57.99p 55.50p 56.00p 5170
09/03/2022 55.50p 57.00p 54.15p 55.50p 19631
08/03/2022 55.50p 57.50p 55.50p 55.50p 153534
07/03/2022 57.50p 57.50p 54.00p 55.50p 27165
04/03/2022 57.50p 58.50p 55.10p 57.50p 135885
03/03/2022 57.50p 59.00p 56.55p 57.50p 143992
02/03/2022 57.50p 58.00p 56.01p 57.50p 69066
01/03/2022 57.00p 59.85p 56.00p 57.50p 244836
28/02/2022 53.50p 53.74p 53.50p 53.50p 3860
25/02/2022 53.50p 54.00p 53.05p 53.50p 182588
24/02/2022 55.00p 56.40p 53.38p 53.50p 16652
23/02/2022 56.00p 56.50p 56.00p 56.00p 5526
22/02/2022 56.50p 57.00p 55.15p 56.00p 12044
21/02/2022 59.00p 59.00p 55.15p 57.50p 84113
18/02/2022 59.00p 59.00p 56.12p 59.00p 2612
17/02/2022 59.00p 60.00p 57.00p 59.00p 205000
16/02/2022 60.00p 60.00p 58.05p 59.00p 12921
15/02/2022 57.00p 60.00p 56.00p 60.00p 844821
14/02/2022 59.50p 59.50p 56.00p 57.00p 50219
11/02/2022 63.00p 63.00p 60.12p 61.00p 219079
10/02/2022 63.00p 63.00p 60.12p 63.00p 34
09/02/2022 63.00p 63.00p 58.00p 63.00p 1318629
08/02/2022 63.00p 63.00p 60.30p 63.00p 1000
07/02/2022 63.00p 63.00p 60.30p 63.00p 450
04/02/2022 63.00p 63.00p 60.30p 63.00p 53488
03/02/2022 63.00p 63.00p 60.30p 63.00p 5235
02/02/2022 63.00p 63.00p 61.05p 63.00p 122006
01/02/2022 63.00p 65.00p 63.00p 63.00p 35682
31/01/2022 63.00p 63.00p 63.00p 63.00p 0
28/01/2022 63.00p 65.39p 63.00p 63.00p 764
27/01/2022 63.00p 65.40p 62.01p 63.00p 5010
26/01/2022 63.00p 63.00p 63.00p 63.00p 0
25/01/2022 63.00p 63.00p 62.00p 63.00p 31483
24/01/2022 62.00p 63.00p 61.99p 63.00p 37017
21/01/2022 63.50p 65.40p 60.25p 62.00p 67627
20/01/2022 63.50p 66.70p 62.00p 63.50p 110327
19/01/2022 65.00p 68.80p 56.60p 63.50p 255866
18/01/2022 58.00p 58.00p 57.25p 58.00p 5000
17/01/2022 59.00p 59.90p 56.00p 58.00p 132689

*Close Price adjusted for both dividends and splits