PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/09/2021 75.00p 75.63p 73.30p 74.00p 51411
21/09/2021 76.00p 76.00p 74.00p 75.00p 27665
20/09/2021 77.50p 77.50p 75.00p 76.00p 89690
17/09/2021 77.50p 77.77p 75.50p 77.50p 152106
16/09/2021 84.00p 84.75p 74.05p 77.50p 767768
15/09/2021 88.50p 88.50p 88.30p 88.50p 247668
14/09/2021 88.50p 88.50p 88.25p 88.50p 8196
13/09/2021 88.50p 88.50p 88.00p 88.50p 23206
10/09/2021 89.00p 90.00p 88.36p 88.50p 38174
09/09/2021 89.00p 89.00p 88.30p 88.50p 27000
08/09/2021 92.50p 95.00p 88.25p 89.00p 62518
07/09/2021 93.50p 93.70p 90.10p 92.50p 93622
06/09/2021 93.50p 95.50p 91.25p 95.00p 118761
03/09/2021 94.00p 94.18p 91.75p 92.50p 49329
02/09/2021 94.00p 94.70p 92.58p 94.00p 7611
01/09/2021 94.00p 95.25p 92.58p 94.00p 7198
31/08/2021 94.00p 95.70p 92.28p 94.00p 29816
27/08/2021 94.00p 95.17p 94.00p 94.00p 9194
26/08/2021 95.00p 95.75p 94.00p 94.00p 18113
25/08/2021 93.00p 96.00p 92.25p 95.00p 95074
24/08/2021 90.50p 93.00p 89.15p 93.00p 56507
23/08/2021 90.50p 92.00p 89.55p 90.50p 8504
20/08/2021 90.50p 90.50p 89.50p 90.50p 20394
19/08/2021 89.50p 92.00p 89.50p 90.50p 7163
18/08/2021 88.50p 91.88p 87.30p 89.50p 23377
17/08/2021 87.50p 90.00p 86.30p 88.50p 43288
16/08/2021 87.50p 88.13p 86.75p 87.50p 18500
13/08/2021 87.50p 90.63p 87.25p 87.50p 56131
12/08/2021 87.50p 88.50p 87.50p 87.50p 11558
11/08/2021 91.00p 92.00p 86.75p 87.50p 39272
10/08/2021 85.00p 91.85p 85.00p 91.00p 74804
09/08/2021 83.00p 86.88p 83.00p 84.00p 10619
06/08/2021 82.50p 84.90p 82.25p 83.00p 47359
05/08/2021 82.00p 86.60p 81.36p 82.50p 59820
04/08/2021 83.00p 84.55p 80.05p 82.00p 141827
03/08/2021 86.50p 88.75p 82.49p 83.00p 28904
02/08/2021 87.50p 89.75p 85.10p 86.50p 25861
30/07/2021 87.50p 89.60p 85.25p 87.50p 13063
29/07/2021 87.50p 88.50p 85.70p 87.50p 24705
28/07/2021 87.50p 89.00p 85.25p 87.50p 25469
27/07/2021 85.00p 87.70p 82.31p 87.50p 25047
26/07/2021 91.50p 94.00p 82.10p 84.00p 112613
23/07/2021 91.50p 91.75p 88.00p 91.50p 16319
22/07/2021 91.50p 93.25p 88.66p 91.50p 126530
21/07/2021 89.00p 95.00p 88.25p 91.50p 1249160
20/07/2021 85.00p 88.00p 84.55p 86.00p 33840
19/07/2021 86.00p 86.00p 84.38p 85.00p 12377
16/07/2021 86.00p 87.50p 85.00p 86.00p 34619
15/07/2021 85.00p 87.88p 85.00p 85.50p 6248
14/07/2021 85.00p 87.10p 84.00p 85.00p 28317
13/07/2021 85.00p 85.40p 83.50p 85.00p 590343
12/07/2021 85.00p 85.25p 83.20p 85.00p 25983
09/07/2021 85.00p 85.70p 83.20p 85.00p 51184
08/07/2021 85.00p 86.00p 83.20p 85.00p 109273
07/07/2021 86.00p 86.30p 82.00p 85.00p 170146
06/07/2021 88.00p 89.00p 84.00p 86.00p 91427
05/07/2021 92.00p 94.00p 87.10p 88.00p 57701
02/07/2021 88.50p 94.00p 87.50p 92.00p 101973
01/07/2021 93.00p 93.00p 86.15p 88.50p 96223
30/06/2021 93.00p 93.25p 91.30p 93.00p 43843
29/06/2021 95.50p 97.00p 91.00p 93.00p 148861
28/06/2021 94.50p 97.50p 93.55p 95.50p 313030
25/06/2021 92.50p 95.70p 91.10p 94.50p 204863
24/06/2021 85.00p 95.00p 84.69p 92.50p 135298
23/06/2021 85.00p 86.00p 83.25p 85.00p 128675
22/06/2021 85.00p 86.10p 84.30p 85.00p 33550
21/06/2021 81.50p 86.90p 81.50p 85.00p 98259
18/06/2021 81.50p 82.40p 80.00p 81.50p 73253
17/06/2021 82.50p 82.70p 80.43p 81.50p 19675
16/06/2021 85.50p 85.50p 80.00p 82.50p 76946
15/06/2021 85.00p 89.88p 85.00p 85.50p 50994
14/06/2021 88.00p 88.75p 85.00p 85.00p 47567
11/06/2021 88.00p 89.00p 86.08p 88.00p 64241
10/06/2021 91.00p 91.00p 84.24p 88.00p 129691
09/06/2021 92.50p 92.50p 90.00p 91.00p 110030
08/06/2021 94.00p 95.00p 90.00p 92.50p 317181
07/06/2021 92.50p 92.50p 87.06p 88.50p 36244
04/06/2021 92.50p 92.90p 90.00p 92.50p 25524
03/06/2021 92.50p 93.00p 90.00p 92.50p 49049
02/06/2021 95.00p 95.00p 92.11p 92.50p 19495
01/06/2021 95.00p 95.00p 93.00p 95.00p 9058
31/05/2021 95.00p 95.00p 94.21p 95.00p 26697
28/05/2021 95.00p 95.00p 94.50p 95.00p 9848
27/05/2021 95.00p 95.00p 94.50p 95.00p 7090
26/05/2021 95.00p 97.00p 92.50p 95.00p 27160
25/05/2021 94.00p 95.00p 92.20p 95.00p 35321
24/05/2021 96.50p 96.50p 91.00p 94.00p 68398
21/05/2021 97.50p 97.50p 95.00p 96.50p 69957
20/05/2021 95.00p 97.50p 93.50p 97.50p 107450
19/05/2021 96.00p 96.00p 93.00p 93.50p 36279
18/05/2021 98.00p 98.70p 92.50p 96.00p 60151
17/05/2021 98.00p 99.45p 96.00p 98.00p 15954
14/05/2021 98.00p 99.92p 96.08p 98.00p 25243
13/05/2021 99.50p 99.50p 94.28p 98.00p 232654
12/05/2021 104.50p 104.50p 97.25p 99.50p 115977
11/05/2021 107.00p 107.00p 104.00p 104.50p 47040
10/05/2021 105.50p 107.75p 104.00p 107.00p 114226
07/05/2021 108.00p 109.80p 103.00p 105.50p 328799
06/05/2021 111.50p 115.00p 106.60p 108.00p 180610
05/05/2021 117.50p 119.25p 109.25p 111.50p 846551
04/05/2021 112.00p 121.50p 110.65p 117.50p 176499
03/05/2021 100.00p 114.00p 96.05p 112.00p 317644
30/04/2021 100.00p 114.00p 96.05p 112.00p 265210
29/04/2021 107.50p 107.50p 100.00p 104.50p 53695
28/04/2021 107.50p 109.90p 105.25p 107.50p 12471
27/04/2021 107.50p 107.50p 107.50p 107.50p 0
26/04/2021 107.50p 109.90p 105.10p 107.50p 27241
23/04/2021 109.50p 109.50p 105.00p 107.50p 32718
22/04/2021 107.50p 111.25p 107.50p 109.50p 12500
21/04/2021 110.00p 110.00p 106.67p 107.50p 810168
20/04/2021 110.00p 111.00p 108.44p 110.00p 18871
19/04/2021 110.50p 112.88p 108.13p 110.00p 82034
16/04/2021 111.50p 111.50p 108.13p 110.50p 26766
15/04/2021 109.50p 111.50p 108.00p 111.50p 46596
14/04/2021 113.00p 113.97p 109.50p 109.50p 25771
13/04/2021 113.50p 115.50p 111.08p 113.00p 27829
12/04/2021 113.00p 115.50p 112.20p 113.50p 37333
09/04/2021 113.50p 115.80p 113.50p 113.50p 10894
08/04/2021 113.50p 115.80p 112.58p 113.50p 16260
07/04/2021 113.00p 116.45p 112.37p 113.50p 40553
06/04/2021 113.00p 115.00p 111.50p 113.00p 114248
01/04/2021 105.00p 115.00p 105.00p 113.00p 47359
31/03/2021 114.00p 115.80p 103.65p 105.00p 38281
30/03/2021 114.50p 117.00p 112.76p 114.00p 24690
29/03/2021 114.00p 116.75p 112.50p 114.50p 78217
26/03/2021 106.50p 115.20p 106.50p 114.00p 43669
25/03/2021 106.50p 107.94p 101.00p 106.50p 46779
24/03/2021 109.50p 111.25p 105.00p 106.50p 29217
23/03/2021 109.50p 111.88p 107.00p 109.50p 30509
22/03/2021 108.50p 112.00p 107.13p 109.50p 66245
19/03/2021 105.50p 111.94p 105.50p 108.50p 170498
18/03/2021 107.50p 107.75p 104.25p 105.50p 23259
17/03/2021 105.50p 109.25p 104.06p 107.50p 179130
16/03/2021 95.00p 108.00p 95.00p 105.00p 117249
15/03/2021 95.00p 97.88p 93.33p 95.00p 17946
12/03/2021 95.00p 97.70p 92.12p 95.00p 21626
11/03/2021 97.50p 99.50p 92.00p 95.00p 44880
10/03/2021 92.50p 100.00p 91.75p 97.50p 46483
09/03/2021 85.00p 93.60p 85.00p 92.00p 104959
08/03/2021 79.00p 86.75p 79.00p 85.00p 115864
05/03/2021 79.00p 80.00p 79.00p 79.00p 4696
04/03/2021 79.00p 79.96p 78.50p 79.00p 11207
03/03/2021 79.00p 80.00p 78.10p 79.00p 5507
02/03/2021 76.00p 80.50p 76.00p 79.00p 61762
01/03/2021 76.00p 77.92p 74.00p 76.00p 9778
26/02/2021 76.00p 77.94p 74.00p 76.00p 56300
25/02/2021 76.00p 76.96p 75.30p 76.00p 15150
24/02/2021 76.00p 76.00p 74.50p 76.00p 8
23/02/2021 74.50p 76.94p 74.02p 76.00p 24500
22/02/2021 74.50p 74.98p 74.00p 74.50p 11651
19/02/2021 76.00p 76.00p 74.00p 74.50p 8825
18/02/2021 76.00p 76.00p 76.00p 76.00p 42000
17/02/2021 76.00p 77.90p 76.00p 76.00p 1295
16/02/2021 76.50p 78.00p 74.00p 76.00p 13252
15/02/2021 76.50p 78.00p 74.37p 76.50p 12459
12/02/2021 76.50p 77.93p 75.00p 76.50p 13222
11/02/2021 76.50p 76.50p 75.25p 76.50p 17430
10/02/2021 76.50p 76.50p 75.30p 76.50p 13000
09/02/2021 76.50p 77.65p 75.30p 76.50p 18314
08/02/2021 77.50p 77.50p 75.71p 76.50p 5000
05/02/2021 76.25p 79.80p 75.00p 77.50p 77803
04/02/2021 69.00p 77.00p 69.00p 76.25p 106671
03/02/2021 69.00p 70.80p 69.00p 69.00p 6015
02/02/2021 69.00p 70.80p 68.70p 69.00p 30309
01/02/2021 69.00p 71.00p 67.20p 69.00p 27147
29/01/2021 65.00p 70.40p 63.33p 69.00p 64107
28/01/2021 59.00p 66.55p 59.00p 65.00p 280774
27/01/2021 59.00p 59.00p 59.00p 59.00p 0
26/01/2021 59.00p 59.00p 57.20p 59.00p 16867
25/01/2021 56.25p 59.00p 55.03p 59.00p 25004
22/01/2021 56.25p 56.25p 56.25p 56.25p 0
21/01/2021 56.25p 56.25p 55.03p 56.25p 5000
20/01/2021 56.25p 56.25p 55.00p 56.25p 15000
19/01/2021 56.25p 56.25p 55.00p 56.25p 8964
18/01/2021 56.25p 57.45p 55.37p 56.25p 7888
15/01/2021 56.25p 56.25p 56.25p 56.25p 2495
14/01/2021 56.25p 56.25p 56.25p 56.25p 0
13/01/2021 56.25p 57.44p 55.05p 56.25p 53052
12/01/2021 53.00p 57.45p 51.20p 56.25p 57104
11/01/2021 53.00p 53.00p 51.20p 53.00p 361
08/01/2021 52.50p 54.00p 51.00p 53.00p 25093
07/01/2021 48.00p 52.50p 46.80p 52.50p 87139
06/01/2021 48.00p 48.00p 48.00p 48.00p 0
05/01/2021 48.00p 48.00p 48.00p 48.00p 0
04/01/2021 49.50p 50.00p 46.00p 48.00p 29361
01/01/2021 49.50p 49.50p 48.06p 49.50p 1806
31/12/2020 49.50p 49.50p 48.06p 49.50p 1806
30/12/2020 49.50p 49.50p 49.50p 49.50p 0
29/12/2020 49.50p 50.25p 48.50p 49.50p 26205
28/12/2020 49.50p 50.25p 48.50p 49.50p 7965
25/12/2020 49.50p 50.25p 48.50p 49.50p 7965
24/12/2020 49.50p 50.25p 48.50p 49.50p 7965
23/12/2020 49.50p 50.25p 49.50p 49.50p 1965
22/12/2020 49.50p 49.50p 48.50p 49.50p 256
21/12/2020 50.50p 50.85p 48.00p 49.50p 104048
18/12/2020 49.00p 50.75p 49.00p 50.50p 100000
17/12/2020 49.00p 49.00p 49.00p 49.00p 0
16/12/2020 49.00p 49.00p 48.00p 49.00p 3671
15/12/2020 48.50p 49.00p 48.00p 49.00p 27000
14/12/2020 48.50p 50.25p 48.00p 48.50p 1376

*Close Price adjusted for both dividends and splits