PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/03/2020 35.00p 35.00p 33.40p 35.00p 12834
04/03/2020 39.00p 39.00p 33.00p 35.00p 240602
03/03/2020 42.00p 43.50p 40.00p 41.50p 54357
02/03/2020 39.50p 42.00p 39.50p 42.00p 5000
28/02/2020 39.50p 39.98p 39.02p 39.50p 34450
27/02/2020 39.50p 39.98p 39.50p 39.50p 2500
26/02/2020 43.00p 43.00p 39.00p 39.50p 30325
25/02/2020 44.20p 44.92p 42.10p 43.00p 28000
24/02/2020 43.70p 44.30p 43.70p 44.20p 18598
21/02/2020 43.70p 43.81p 43.70p 43.70p 8167
20/02/2020 43.50p 43.70p 43.02p 43.70p 1500
19/02/2020 45.40p 45.90p 43.13p 43.50p 25465
18/02/2020 44.50p 45.97p 44.50p 45.40p 39275
17/02/2020 44.50p 44.50p 44.25p 44.50p 45
14/02/2020 43.60p 44.78p 43.25p 44.50p 30257
13/02/2020 43.60p 43.60p 43.20p 43.60p 1000
12/02/2020 43.60p 43.60p 43.20p 43.60p 2766
11/02/2020 43.60p 43.60p 43.60p 43.60p 0
10/02/2020 43.60p 43.60p 40.02p 43.60p 15900
07/02/2020 43.60p 43.60p 43.25p 43.60p 1616
06/02/2020 46.00p 46.00p 43.00p 43.60p 27822
05/02/2020 43.50p 47.00p 42.58p 46.00p 19325
04/02/2020 42.50p 42.50p 41.00p 42.50p 2424
03/02/2020 42.50p 42.50p 41.00p 42.50p 5331
31/01/2020 42.50p 43.94p 42.50p 42.50p 2275
30/01/2020 42.50p 44.00p 41.65p 42.50p 22000
29/01/2020 39.50p 43.80p 39.50p 42.50p 31723
28/01/2020 39.50p 39.50p 39.00p 39.50p 37500
27/01/2020 40.00p 41.00p 39.50p 39.50p 26066
24/01/2020 41.00p 41.00p 39.04p 40.00p 31455
23/01/2020 42.50p 42.50p 40.30p 41.00p 24503
22/01/2020 45.50p 45.50p 40.20p 42.50p 65110
21/01/2020 45.50p 46.50p 44.06p 45.50p 45236
20/01/2020 45.50p 46.85p 45.50p 45.50p 6364
17/01/2020 45.00p 45.80p 45.00p 45.50p 11108
16/01/2020 45.00p 45.00p 44.06p 45.00p 18700
15/01/2020 45.00p 45.90p 44.50p 45.00p 23361
14/01/2020 44.50p 45.90p 44.50p 45.00p 25373
13/01/2020 44.50p 45.94p 44.50p 44.50p 9660
10/01/2020 42.50p 45.70p 42.50p 44.50p 61654
09/01/2020 40.50p 43.00p 40.50p 42.50p 51922
08/01/2020 40.50p 40.50p 39.52p 40.50p 2500
07/01/2020 40.00p 41.73p 40.00p 40.50p 12000
06/01/2020 40.00p 41.70p 40.00p 40.00p 20966
03/01/2020 36.50p 41.40p 36.50p 40.00p 90382
02/01/2020 35.00p 37.00p 35.00p 36.50p 26000
01/01/2020 35.00p 35.00p 35.00p 35.00p 0
31/12/2019 35.00p 35.00p 35.00p 35.00p 0
30/12/2019 35.00p 35.00p 34.50p 35.00p 1000
27/12/2019 34.00p 36.00p 34.00p 35.00p 1500
26/12/2019 34.00p 36.00p 34.00p 35.00p 16927
25/12/2019 34.00p 36.00p 34.00p 35.00p 16927
24/12/2019 34.00p 36.00p 34.00p 35.00p 16927
23/12/2019 34.00p 36.00p 33.35p 34.00p 44102
20/12/2019 33.00p 35.00p 33.00p 34.00p 10000
19/12/2019 31.50p 35.00p 31.50p 33.50p 370721
18/12/2019 30.00p 30.00p 28.20p 30.00p 1740
17/12/2019 31.00p 31.00p 28.15p 30.00p 18000
16/12/2019 31.00p 31.00p 30.04p 31.00p 10655
13/12/2019 31.00p 31.00p 30.00p 31.00p 10000
12/12/2019 31.00p 31.00p 31.00p 31.00p 0
11/12/2019 31.00p 31.00p 30.25p 31.00p 10488
10/12/2019 31.00p 31.00p 30.75p 31.00p 4000
09/12/2019 31.00p 31.00p 30.75p 31.00p 69
06/12/2019 31.00p 31.00p 30.82p 31.00p 27500
05/12/2019 31.00p 31.40p 30.75p 31.00p 15397
04/12/2019 31.00p 31.40p 31.00p 31.00p 3519
03/12/2019 31.00p 31.00p 30.72p 31.00p 3500
02/12/2019 31.00p 31.00p 31.00p 31.00p 0
29/11/2019 31.00p 31.00p 31.00p 31.00p 0
28/11/2019 31.00p 31.00p 31.00p 31.00p 0
27/11/2019 31.00p 31.00p 31.00p 31.00p 0
26/11/2019 31.00p 31.00p 31.00p 31.00p 0
25/11/2019 31.50p 31.50p 30.15p 31.00p 12425
22/11/2019 30.50p 31.76p 30.50p 31.50p 44500
21/11/2019 30.50p 32.00p 30.02p 30.50p 33294
20/11/2019 27.00p 29.50p 27.00p 29.50p 52714
19/11/2019 27.00p 27.45p 26.36p 27.00p 60099
18/11/2019 26.00p 27.00p 25.15p 27.00p 10000
15/11/2019 26.00p 26.00p 25.11p 26.00p 37000
14/11/2019 26.00p 26.39p 26.00p 26.00p 25000
13/11/2019 26.00p 26.00p 25.05p 26.00p 10000
12/11/2019 26.50p 26.50p 25.00p 26.00p 7205
11/11/2019 26.50p 26.50p 25.05p 26.50p 20000
08/11/2019 27.00p 27.00p 25.05p 26.50p 67248
07/11/2019 26.50p 27.15p 25.05p 26.50p 167000
06/11/2019 26.50p 26.50p 26.50p 26.50p 0
05/11/2019 26.50p 26.50p 25.05p 26.50p 14000
04/11/2019 26.50p 26.50p 25.05p 26.50p 10000
01/11/2019 27.00p 27.00p 25.05p 26.50p 20000
31/10/2019 27.50p 27.50p 26.16p 27.00p 70000
30/10/2019 27.50p 27.50p 26.25p 27.50p 10000
29/10/2019 27.50p 27.50p 26.25p 27.50p 19011
28/10/2019 27.50p 27.50p 27.00p 27.50p 10000
25/10/2019 27.50p 27.50p 27.50p 27.50p 0
24/10/2019 27.50p 27.50p 27.50p 27.50p 0
23/10/2019 28.50p 28.50p 26.00p 27.50p 48985
22/10/2019 28.50p 28.50p 27.00p 28.50p 28293
21/10/2019 28.50p 28.50p 27.00p 28.50p 12560
18/10/2019 28.50p 28.50p 27.00p 28.50p 20539
17/10/2019 28.50p 28.50p 27.06p 28.50p 8176
16/10/2019 28.50p 28.50p 28.50p 28.50p 0
15/10/2019 28.50p 28.88p 27.06p 28.50p 27278
14/10/2019 28.50p 28.50p 27.17p 28.50p 20000
11/10/2019 28.50p 29.74p 27.16p 28.50p 16440
10/10/2019 27.50p 28.50p 27.50p 28.50p 0
09/10/2019 25.50p 28.00p 24.30p 27.50p 124185
08/10/2019 26.50p 26.50p 25.00p 26.50p 3000
07/10/2019 27.50p 27.50p 25.00p 26.50p 18342
04/10/2019 27.50p 27.90p 27.50p 27.50p 19000
03/10/2019 26.20p 26.20p 26.20p 26.20p 0
02/10/2019 26.20p 26.20p 26.00p 26.20p 25000
01/10/2019 26.20p 26.20p 26.20p 26.20p 0
30/09/2019 26.20p 26.20p 26.20p 26.20p 0
27/09/2019 26.20p 26.20p 26.20p 26.20p 0
26/09/2019 26.50p 26.50p 26.20p 26.20p 0
25/09/2019 26.20p 26.50p 26.00p 26.50p 25000
24/09/2019 27.00p 27.00p 26.15p 26.20p 40000
23/09/2019 27.00p 27.50p 27.00p 27.00p 23590
20/09/2019 27.00p 27.00p 26.00p 27.00p 1312
19/09/2019 27.00p 27.00p 27.00p 27.00p 0
18/09/2019 27.00p 27.00p 27.00p 27.00p 0

*Close Price adjusted for both dividends and splits