PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/01/2022 58.00p 59.00p 56.30p 59.00p 102313
13/01/2022 58.50p 59.13p 56.10p 58.00p 59096
12/01/2022 58.50p 59.25p 57.00p 58.50p 9140
10/01/2022 60.00p 61.65p 58.05p 60.00p 87451
07/01/2022 60.50p 61.80p 59.75p 60.00p 14791
06/01/2022 60.50p 61.85p 59.68p 60.50p 21251
05/01/2022 60.50p 61.85p 60.50p 60.50p 28931
04/01/2022 58.50p 62.25p 58.50p 60.50p 97051
31/12/2021 58.00p 59.92p 58.00p 58.50p 22091
30/12/2021 58.00p 59.00p 58.00p 58.00p 1272940
29/12/2021 57.50p 60.00p 56.00p 58.00p 49258
24/12/2021 57.50p 60.00p 57.50p 57.50p 17232
23/12/2021 61.50p 61.50p 57.50p 57.50p 71512
22/12/2021 57.00p 61.50p 56.55p 61.50p 32584
21/12/2021 57.00p 57.96p 56.50p 57.00p 11435
20/12/2021 57.00p 57.49p 57.00p 57.00p 47306
17/12/2021 58.50p 58.50p 56.00p 57.00p 85982
16/12/2021 59.00p 59.00p 58.00p 58.50p 52244
15/12/2021 60.00p 60.00p 58.04p 59.00p 2505
14/12/2021 61.50p 61.70p 60.00p 60.00p 29381
13/12/2021 62.00p 62.00p 61.04p 61.50p 9400
10/12/2021 62.00p 62.00p 61.00p 62.00p 43220
09/12/2021 62.00p 62.00p 61.00p 62.00p 24699
08/12/2021 63.00p 63.00p 62.00p 62.00p 0
07/12/2021 63.00p 63.00p 61.30p 63.00p 13116
06/12/2021 65.50p 65.60p 62.05p 63.00p 26250
03/12/2021 66.00p 66.00p 64.00p 65.50p 20000
02/12/2021 66.00p 66.00p 64.60p 66.00p 25000
01/12/2021 66.00p 66.99p 64.25p 66.00p 39172
30/11/2021 66.00p 67.20p 65.85p 66.00p 5595
29/11/2021 66.00p 66.00p 64.00p 66.00p 19264
26/11/2021 66.00p 67.25p 65.50p 66.00p 4884
25/11/2021 66.00p 66.00p 65.30p 66.00p 6060
24/11/2021 66.00p 66.00p 65.25p 66.00p 8505
23/11/2021 66.00p 67.70p 66.00p 66.00p 5882
22/11/2021 66.00p 67.75p 65.00p 66.00p 68442
19/11/2021 68.00p 68.00p 66.00p 66.00p 93870
18/11/2021 67.50p 68.00p 66.70p 68.00p 28396
17/11/2021 67.50p 67.50p 66.70p 67.50p 5000
16/11/2021 68.50p 68.50p 67.10p 67.50p 22232
15/11/2021 68.50p 68.50p 66.70p 68.50p 4135
12/11/2021 68.50p 68.50p 65.70p 68.50p 27372
11/11/2021 68.50p 68.75p 66.25p 68.50p 8052
10/11/2021 69.50p 73.36p 66.20p 68.50p 118153
09/11/2021 66.50p 69.00p 65.50p 69.00p 23131
08/11/2021 66.50p 69.00p 65.00p 66.50p 16059
05/11/2021 66.50p 68.00p 64.55p 66.50p 54350
04/11/2021 66.50p 68.50p 66.50p 66.50p 1014
03/11/2021 67.50p 68.50p 64.55p 66.50p 25046
02/11/2021 67.50p 68.50p 65.50p 67.50p 13102
01/11/2021 65.00p 67.50p 64.28p 67.50p 51087
29/10/2021 65.00p 65.75p 63.75p 65.00p 31250
28/10/2021 65.00p 65.50p 63.70p 65.00p 18191
27/10/2021 65.00p 65.55p 63.55p 65.00p 46971
26/10/2021 66.00p 67.00p 65.00p 65.00p 34088
25/10/2021 69.50p 69.50p 65.35p 66.00p 72757
22/10/2021 69.50p 70.70p 67.55p 69.50p 62992
21/10/2021 68.00p 69.70p 67.55p 69.50p 126421
20/10/2021 68.00p 68.85p 66.08p 68.00p 8469
19/10/2021 68.00p 69.60p 67.25p 68.00p 133108
18/10/2021 65.50p 70.40p 64.50p 68.00p 112168
15/10/2021 64.00p 66.85p 64.00p 65.50p 138814
14/10/2021 65.50p 65.50p 63.00p 64.00p 48220
13/10/2021 65.50p 66.85p 63.25p 65.50p 63598
12/10/2021 67.50p 70.70p 64.00p 65.50p 312207
11/10/2021 65.50p 66.28p 64.63p 65.50p 2594
08/10/2021 64.00p 66.90p 62.00p 65.50p 288475
07/10/2021 67.00p 67.00p 61.00p 64.00p 143843
06/10/2021 67.00p 67.00p 64.00p 67.00p 25754
05/10/2021 67.50p 67.50p 64.00p 67.00p 27029
04/10/2021 67.50p 68.00p 65.25p 67.50p 28056
01/10/2021 67.50p 67.50p 64.25p 67.50p 79857
30/09/2021 70.50p 70.50p 63.00p 67.50p 226624
29/09/2021 72.00p 73.00p 70.00p 70.50p 79577
28/09/2021 75.50p 75.50p 71.10p 72.00p 55445
27/09/2021 75.50p 75.50p 73.00p 75.50p 76589
24/09/2021 76.50p 76.95p 74.00p 75.50p 44732
23/09/2021 74.00p 77.80p 73.40p 76.50p 86734
22/09/2021 75.00p 75.63p 73.30p 74.00p 51411

*Close Price adjusted for both dividends and splits