PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/12/2020 48.00p 49.50p 47.50p 48.50p 26556
10/12/2020 48.00p 48.00p 47.20p 48.00p 5910
09/12/2020 48.00p 48.00p 48.00p 48.00p 0
08/12/2020 48.00p 48.00p 47.10p 48.00p 10940
07/12/2020 46.50p 48.00p 46.50p 48.00p 14671
04/12/2020 46.50p 46.50p 46.50p 46.50p 0
03/12/2020 46.50p 47.94p 45.60p 46.50p 5516
02/12/2020 43.50p 47.00p 43.50p 46.50p 48222
01/12/2020 43.50p 43.50p 43.50p 43.50p 0
30/11/2020 43.00p 44.00p 42.50p 43.50p 22978
27/11/2020 41.00p 44.00p 40.75p 43.00p 74316
26/11/2020 41.00p 41.00p 40.20p 41.00p 28425
25/11/2020 41.00p 43.00p 40.20p 41.00p 31000
24/11/2020 41.00p 41.00p 39.00p 41.00p 3264
23/11/2020 41.00p 42.92p 39.50p 41.00p 12716
20/11/2020 40.50p 42.80p 40.50p 41.00p 40437
19/11/2020 40.50p 42.90p 39.05p 40.50p 28750
18/11/2020 40.50p 41.90p 38.32p 40.50p 76143
17/11/2020 40.50p 40.50p 40.50p 40.50p 10000
16/11/2020 40.50p 40.50p 38.25p 40.50p 10003
13/11/2020 40.50p 43.00p 40.50p 40.50p 2000
12/11/2020 40.00p 41.00p 40.00p 40.50p 22920
10/11/2020 42.00p 42.00p 42.00p 42.00p 6171
09/11/2020 43.00p 44.92p 40.00p 42.00p 75066
06/11/2020 46.50p 47.00p 42.35p 43.00p 58922
05/11/2020 41.50p 48.00p 41.50p 46.50p 340657
04/11/2020 38.50p 40.94p 37.50p 40.00p 26890
03/11/2020 38.50p 38.50p 38.50p 38.50p 0
02/11/2020 39.50p 40.95p 37.00p 38.50p 13748
30/10/2020 39.50p 39.50p 39.50p 39.50p 0
29/10/2020 39.50p 39.50p 37.50p 39.50p 10000
28/10/2020 40.00p 40.00p 38.30p 40.00p 10000
27/10/2020 41.00p 41.70p 38.00p 40.00p 43091
26/10/2020 41.00p 42.50p 39.10p 41.00p 30798
23/10/2020 42.00p 43.25p 39.55p 41.00p 20172
22/10/2020 42.00p 43.60p 40.20p 42.00p 30132
21/10/2020 42.00p 43.70p 40.58p 42.00p 30708
20/10/2020 41.50p 43.00p 40.06p 42.00p 50944
19/10/2020 42.50p 42.70p 39.28p 41.50p 121205
16/10/2020 42.50p 42.50p 40.80p 42.50p 16000
15/10/2020 42.50p 42.50p 41.00p 42.50p 5000
14/10/2020 42.50p 44.90p 40.80p 42.50p 4115
13/10/2020 42.50p 44.50p 40.80p 42.50p 16722
12/10/2020 43.00p 44.82p 40.75p 42.50p 32745
09/10/2020 42.50p 44.90p 40.75p 43.00p 27392
08/10/2020 42.50p 44.50p 40.10p 42.50p 27816
07/10/2020 45.50p 45.90p 42.00p 42.50p 30746
06/10/2020 45.00p 47.50p 43.50p 45.50p 97405
05/10/2020 41.00p 47.25p 41.00p 45.00p 131483
02/10/2020 41.00p 41.00p 39.50p 41.00p 4500
01/10/2020 41.00p 41.00p 39.11p 41.00p 4500
30/09/2020 41.00p 41.00p 39.11p 41.00p 5160
29/09/2020 41.00p 41.00p 39.11p 41.00p 4389
28/09/2020 41.00p 41.00p 39.40p 41.00p 10000
25/09/2020 39.00p 41.00p 39.00p 41.00p 47000
24/09/2020 40.00p 40.00p 38.40p 39.00p 5000
23/09/2020 40.00p 41.29p 40.00p 40.00p 7000
22/09/2020 40.00p 41.75p 40.00p 40.00p 3678
21/09/2020 44.00p 44.00p 38.06p 40.00p 65850
18/09/2020 42.00p 45.80p 41.37p 44.00p 60342
17/09/2020 40.50p 43.35p 40.50p 42.00p 56420
16/09/2020 42.00p 42.40p 38.00p 40.50p 28419
15/09/2020 40.50p 42.60p 40.00p 42.00p 20028
14/09/2020 40.00p 41.70p 38.00p 40.50p 41401
11/09/2020 40.00p 41.20p 40.00p 40.00p 1432
10/09/2020 40.50p 42.00p 39.35p 40.00p 18076
09/09/2020 40.50p 42.00p 40.50p 40.50p 2352
08/09/2020 40.50p 42.00p 39.35p 40.50p 14372
07/09/2020 38.00p 41.00p 38.00p 40.50p 52924
04/09/2020 38.00p 40.00p 38.00p 39.00p 14000
03/09/2020 38.00p 38.75p 38.00p 38.00p 746
02/09/2020 38.50p 38.50p 37.00p 38.00p 4500
01/09/2020 39.50p 40.94p 38.06p 38.50p 21000
31/08/2020 38.00p 40.00p 38.00p 39.50p 17000
28/08/2020 38.00p 40.00p 38.00p 39.50p 17000
27/08/2020 37.00p 39.75p 37.00p 38.00p 20994
26/08/2020 36.50p 38.00p 36.50p 37.00p 4000
25/08/2020 36.50p 37.65p 35.15p 36.50p 7000
24/08/2020 36.50p 38.00p 36.50p 36.50p 12986
21/08/2020 36.50p 36.50p 36.50p 36.50p 0
20/08/2020 36.50p 36.50p 35.75p 36.50p 13125
19/08/2020 36.50p 36.50p 36.50p 36.50p 0
18/08/2020 37.00p 37.97p 35.60p 36.50p 34000
17/08/2020 37.00p 37.00p 37.00p 37.00p 0
14/08/2020 37.00p 37.00p 35.82p 37.00p 13651
13/08/2020 38.00p 38.60p 35.04p 37.00p 22618
12/08/2020 39.00p 39.00p 36.00p 38.00p 11645
11/08/2020 39.00p 39.00p 37.08p 39.00p 2010
10/08/2020 39.00p 39.00p 37.08p 39.00p 54
07/08/2020 39.50p 39.50p 37.20p 39.00p 16627
06/08/2020 39.00p 39.00p 39.00p 39.00p 0
05/08/2020 39.00p 39.00p 37.35p 39.00p 261
04/08/2020 39.00p 39.00p 37.20p 39.00p 621
03/08/2020 42.00p 42.00p 37.20p 39.00p 37000
31/07/2020 42.00p 42.00p 42.00p 42.00p 0
30/07/2020 42.00p 42.00p 42.00p 42.00p 0
29/07/2020 42.00p 42.00p 42.00p 42.00p 0
28/07/2020 43.00p 43.00p 40.10p 42.00p 4818
27/07/2020 43.00p 43.00p 41.00p 43.00p 500
24/07/2020 44.00p 44.00p 42.00p 43.00p 21494
23/07/2020 44.00p 44.00p 42.08p 44.00p 5000
22/07/2020 44.00p 44.00p 44.00p 44.00p 0
21/07/2020 44.00p 44.00p 42.08p 44.00p 359
20/07/2020 43.50p 44.40p 43.50p 44.00p 10000
17/07/2020 44.00p 44.00p 42.00p 43.50p 12000
16/07/2020 44.00p 45.45p 44.00p 44.00p 10892
15/07/2020 44.00p 44.00p 44.00p 44.00p 0
14/07/2020 44.00p 44.00p 44.00p 44.00p 0
13/07/2020 47.50p 47.50p 42.38p 44.00p 46489
10/07/2020 47.00p 47.00p 45.66p 47.00p 10980
09/07/2020 41.00p 50.00p 41.00p 47.00p 216141
08/07/2020 41.00p 42.40p 39.50p 41.00p 18877
07/07/2020 40.00p 42.70p 39.28p 41.00p 48145
06/07/2020 40.00p 42.00p 40.00p 40.00p 193
03/07/2020 40.00p 42.00p 40.00p 40.00p 710
02/07/2020 40.00p 42.00p 40.00p 40.00p 5508
01/07/2020 40.00p 40.00p 40.00p 40.00p 0
30/06/2020 40.00p 41.92p 40.00p 40.00p 77
29/06/2020 40.00p 41.92p 39.33p 40.00p 2611
26/06/2020 40.00p 40.00p 39.33p 40.00p 5000
25/06/2020 40.00p 40.00p 39.33p 40.00p 14000
24/06/2020 40.00p 40.00p 40.00p 40.00p 0
23/06/2020 40.00p 41.92p 40.00p 40.00p 2385
22/06/2020 40.00p 41.92p 38.88p 40.00p 11000
19/06/2020 40.00p 41.92p 38.90p 40.00p 10722
18/06/2020 40.00p 40.00p 38.42p 40.00p 12000
17/06/2020 39.50p 40.55p 39.50p 40.00p 10616
16/06/2020 39.50p 39.50p 39.50p 39.50p 0
15/06/2020 41.00p 41.00p 38.06p 39.50p 25650
12/06/2020 41.00p 41.00p 41.00p 41.00p 0
11/06/2020 41.00p 42.00p 41.00p 41.00p 219
10/06/2020 41.00p 41.00p 41.00p 41.00p 0
09/06/2020 41.00p 41.00p 40.00p 41.00p 1543
08/06/2020 41.00p 41.00p 41.00p 41.00p 0
05/06/2020 42.00p 42.00p 41.00p 41.00p 17500
04/06/2020 42.00p 42.70p 42.00p 42.00p 1500
03/06/2020 42.00p 43.00p 42.00p 42.00p 1910
02/06/2020 42.00p 43.00p 42.00p 42.00p 3450
01/06/2020 42.00p 43.96p 40.08p 42.00p 8550
29/05/2020 43.50p 44.90p 42.00p 42.00p 5300
28/05/2020 42.00p 45.00p 42.00p 43.50p 27900
27/05/2020 42.00p 42.00p 41.00p 42.00p 5108
26/05/2020 40.50p 42.00p 40.50p 42.00p 2000
25/05/2020 40.50p 41.00p 40.25p 40.50p 28000
22/05/2020 40.50p 41.00p 40.25p 40.50p 28000
21/05/2020 43.50p 43.50p 40.00p 40.50p 16100
20/05/2020 46.50p 46.50p 43.08p 44.50p 16750
19/05/2020 46.50p 46.50p 45.15p 46.50p 5000
18/05/2020 46.50p 46.50p 45.15p 46.50p 18379
15/05/2020 46.50p 47.00p 46.50p 46.50p 875
14/05/2020 46.50p 46.50p 45.15p 46.50p 8500
13/05/2020 46.50p 46.50p 45.15p 46.50p 2044
12/05/2020 46.00p 47.85p 45.06p 46.50p 19417
11/05/2020 44.50p 47.00p 44.08p 46.00p 9625
08/05/2020 44.50p 44.50p 43.75p 44.50p 6000
07/05/2020 44.50p 44.50p 43.75p 44.50p 6000
06/05/2020 44.50p 44.50p 44.50p 44.50p 0
05/05/2020 44.50p 46.00p 43.00p 44.50p 6879
04/05/2020 44.50p 44.50p 43.00p 44.50p 8085
01/05/2020 50.50p 51.25p 44.00p 44.50p 107651
30/04/2020 45.00p 52.50p 45.00p 50.50p 93020
29/04/2020 44.50p 46.75p 44.11p 44.50p 81603
28/04/2020 44.50p 44.55p 44.50p 44.50p 6273
27/04/2020 44.50p 47.00p 44.11p 44.50p 47219
24/04/2020 42.50p 45.00p 42.50p 43.50p 15485
23/04/2020 39.50p 43.00p 39.50p 42.50p 187642
22/04/2020 37.00p 39.50p 37.00p 39.50p 44738
21/04/2020 32.50p 38.00p 32.50p 37.00p 270106
20/04/2020 31.00p 34.00p 31.00p 32.50p 47500
17/04/2020 29.50p 31.00p 29.50p 31.00p 30000
16/04/2020 29.00p 29.50p 29.00p 29.50p 0
15/04/2020 29.00p 29.45p 28.52p 29.00p 20906
14/04/2020 29.00p 30.00p 28.52p 29.00p 41346
13/04/2020 29.00p 29.00p 29.00p 29.00p 18810
10/04/2020 29.00p 29.00p 29.00p 29.00p 18810
09/04/2020 29.00p 29.00p 29.00p 29.00p 18810
08/04/2020 29.00p 29.90p 29.00p 29.00p 1000
07/04/2020 29.00p 29.70p 29.00p 29.00p 20175
06/04/2020 29.00p 29.00p 28.00p 29.00p 61094
03/04/2020 29.00p 29.00p 29.00p 29.00p 0
02/04/2020 30.00p 30.00p 28.00p 29.00p 4305
01/04/2020 30.00p 30.00p 30.00p 30.00p 0
31/03/2020 30.00p 31.00p 30.00p 30.00p 6573
30/03/2020 30.00p 30.00p 28.00p 30.00p 5
27/03/2020 30.00p 30.00p 30.00p 30.00p 0
26/03/2020 30.00p 30.00p 28.00p 30.00p 30325
25/03/2020 30.00p 30.40p 30.00p 30.00p 14318
24/03/2020 30.50p 30.50p 29.00p 30.00p 8392
23/03/2020 30.50p 30.50p 30.50p 30.50p 0
20/03/2020 30.00p 30.50p 30.00p 30.50p 0
19/03/2020 30.00p 30.00p 27.50p 30.00p 19270
18/03/2020 28.50p 29.00p 28.10p 28.50p 35000
17/03/2020 30.00p 31.00p 28.00p 28.50p 23410
16/03/2020 30.50p 30.50p 28.04p 28.50p 27481
13/03/2020 30.00p 30.50p 30.00p 30.50p 0
12/03/2020 32.00p 32.00p 30.00p 30.00p 11000
11/03/2020 32.00p 32.00p 32.00p 32.00p 409500
10/03/2020 32.00p 32.00p 30.15p 32.00p 22000
09/03/2020 33.00p 33.00p 30.15p 32.00p 126000
06/03/2020 35.00p 35.00p 33.00p 33.00p 12500

*Close Price adjusted for both dividends and splits