PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/09/2025 52.00p 52.00p 51.00p 51.50p 299530
23/09/2025 51.50p 53.00p 50.45p 52.00p 177778
22/09/2025 51.50p 51.50p 50.00p 51.50p 4766
19/09/2025 51.50p 52.40p 50.60p 51.50p 91011
18/09/2025 51.50p 52.70p 51.40p 51.50p 63450
17/09/2025 51.50p 51.50p 50.15p 51.50p 17050
16/09/2025 51.50p 51.50p 51.50p 51.50p 46391
15/09/2025 51.50p 51.50p 50.33p 51.50p 7675
12/09/2025 51.50p 52.70p 50.27p 51.50p 84291
11/09/2025 51.50p 51.50p 51.50p 51.50p 21818
10/09/2025 51.50p 51.50p 50.25p 51.50p 18972
09/09/2025 47.50p 53.00p 47.50p 52.00p 663591
08/09/2025 45.50p 45.95p 45.50p 45.50p 9579
05/09/2025 45.50p 45.75p 45.05p 45.50p 3677
04/09/2025 45.50p 45.67p 45.00p 45.50p 138
03/09/2025 45.50p 45.95p 45.50p 45.50p 1000
02/09/2025 47.70p 47.70p 46.40p 45.50p 59500
01/09/2025 47.70p 47.70p 46.40p 47.70p 17020
29/08/2025 47.70p 48.13p 46.53p 47.70p 25705
28/08/2025 47.70p 47.70p 46.50p 47.70p 45824
27/08/2025 47.70p 48.13p 46.65p 47.70p 10722
26/08/2025 47.70p 48.61p 47.70p 47.70p 1500
22/08/2025 47.70p 48.61p 46.40p 47.70p 33223
21/08/2025 48.00p 48.00p 47.30p 47.70p 10000
20/08/2025 48.00p 48.33p 48.00p 48.00p 0
19/08/2025 47.20p 48.00p 46.92p 48.00p 19791
18/08/2025 47.20p 47.20p 47.20p 47.20p 0
15/08/2025 47.20p 47.92p 47.20p 47.20p 2350
14/08/2025 47.20p 47.20p 47.20p 47.20p 0
13/08/2025 47.20p 47.20p 47.20p 47.20p 0
12/08/2025 47.20p 47.20p 47.20p 47.20p 0
11/08/2025 47.20p 47.92p 46.75p 47.20p 61843
08/08/2025 47.00p 47.92p 47.00p 47.20p 17139
07/08/2025 47.00p 47.88p 46.51p 47.00p 11505
06/08/2025 47.00p 47.88p 46.60p 47.00p 3267
05/08/2025 46.50p 47.00p 46.47p 47.00p 123850
04/08/2025 46.00p 46.96p 46.00p 46.50p 26222
01/08/2025 46.00p 46.60p 45.80p 46.00p 30768
31/07/2025 48.00p 48.00p 45.05p 45.50p 219535
30/07/2025 48.50p 49.00p 46.36p 48.00p 236304
29/07/2025 43.50p 49.00p 43.00p 48.50p 361389
28/07/2025 43.50p 44.00p 43.44p 44.00p 13040
25/07/2025 43.50p 43.96p 43.50p 43.50p 48303
24/07/2025 46.00p 46.00p 43.05p 43.50p 127142
23/07/2025 46.00p 46.00p 46.00p 46.00p 0
22/07/2025 46.00p 46.95p 45.18p 46.00p 18628
21/07/2025 46.00p 46.80p 45.18p 46.00p 832
18/07/2025 46.00p 46.95p 45.11p 46.00p 37363
17/07/2025 46.00p 46.95p 46.00p 46.60p 20743
16/07/2025 46.00p 46.95p 45.00p 46.00p 49597
15/07/2025 48.50p 48.50p 45.00p 46.00p 175412
14/07/2025 49.00p 50.00p 48.00p 48.50p 90545
11/07/2025 49.00p 49.20p 48.00p 49.00p 5751
10/07/2025 51.50p 51.50p 49.00p 49.00p 31000
09/07/2025 51.50p 53.00p 50.00p 51.50p 74135
08/07/2025 51.50p 51.50p 50.00p 51.50p 55000
07/07/2025 51.50p 52.70p 50.75p 51.50p 295
04/07/2025 51.50p 51.50p 50.15p 51.50p 14000
03/07/2025 51.50p 51.92p 51.50p 51.50p 19260
02/07/2025 52.00p 52.50p 50.00p 51.50p 236895
01/07/2025 52.00p 52.56p 50.60p 52.00p 11624
30/06/2025 51.50p 52.70p 50.31p 52.00p 11084
27/06/2025 51.50p 53.00p 51.50p 51.50p 565
26/06/2025 51.50p 51.78p 50.21p 51.50p 18491
25/06/2025 51.50p 51.50p 51.00p 51.50p 0
24/06/2025 51.50p 51.50p 51.00p 51.50p 0
23/06/2025 52.00p 52.00p 49.99p 51.50p 46064
20/06/2025 52.00p 52.00p 50.80p 52.00p 0
19/06/2025 52.00p 52.00p 50.75p 52.00p 14282
18/06/2025 52.00p 52.00p 50.50p 52.00p 10000
17/06/2025 52.00p 52.00p 50.80p 52.00p 0
16/06/2025 52.00p 53.56p 51.25p 52.00p 9510
13/06/2025 53.00p 54.00p 51.24p 52.00p 47354
12/06/2025 52.50p 54.75p 52.50p 53.00p 21780
11/06/2025 51.50p 53.00p 51.00p 52.50p 34619
10/06/2025 47.50p 52.75p 47.50p 51.50p 115204
09/06/2025 45.00p 48.85p 45.00p 47.50p 152582
06/06/2025 45.00p 45.00p 44.34p 45.00p 109113
05/06/2025 45.00p 45.50p 44.22p 45.00p 88554
04/06/2025 45.00p 45.00p 45.00p 45.00p 0
03/06/2025 45.00p 45.39p 44.22p 45.00p 17307
02/06/2025 45.00p 45.00p 45.00p 45.00p 0
30/05/2025 45.00p 45.38p 44.51p 45.00p 15707
29/05/2025 44.50p 45.40p 44.00p 45.00p 172845
28/05/2025 44.50p 44.50p 44.00p 44.50p 13415
27/05/2025 45.00p 45.45p 44.00p 44.50p 33314
23/05/2025 46.50p 46.99p 44.00p 45.00p 149509
22/05/2025 48.00p 48.00p 46.10p 46.50p 46309
21/05/2025 48.00p 48.12p 48.00p 48.00p 5695
20/05/2025 48.50p 48.50p 47.50p 48.00p 18108
19/05/2025 48.50p 48.50p 47.26p 48.50p 8864
16/05/2025 48.50p 48.60p 47.06p 48.50p 13883
15/05/2025 48.50p 48.50p 47.10p 48.50p 66115
14/05/2025 48.50p 50.00p 48.50p 48.50p 7000
13/05/2025 48.50p 48.50p 48.22p 48.50p 2373
12/05/2025 48.50p 48.60p 47.10p 48.50p 31987
09/05/2025 48.50p 49.00p 47.00p 48.50p 23433
08/05/2025 48.50p 48.50p 48.42p 48.50p 315155
07/05/2025 49.00p 49.00p 47.33p 48.50p 48019
06/05/2025 49.00p 49.76p 48.26p 49.00p 23560
02/05/2025 48.50p 49.00p 48.26p 49.00p 37447
01/05/2025 47.50p 49.00p 47.50p 48.50p 36435
30/04/2025 47.50p 47.69p 46.13p 47.50p 10120
29/04/2025 47.50p 47.50p 47.50p 47.50p 0
28/04/2025 47.50p 47.80p 46.00p 47.50p 8372
25/04/2025 47.50p 47.80p 46.15p 47.50p 12349
24/04/2025 46.50p 47.50p 46.50p 47.50p 15738
23/04/2025 46.50p 46.50p 46.00p 46.50p 1102
22/04/2025 46.50p 46.70p 46.08p 46.50p 55000
17/04/2025 46.00p 46.80p 46.00p 46.50p 24666
16/04/2025 46.00p 46.35p 45.15p 46.00p 77162
15/04/2025 46.00p 47.00p 45.42p 46.00p 13870
14/04/2025 46.00p 46.75p 46.00p 46.00p 102938
11/04/2025 44.00p 46.10p 44.00p 46.00p 126789
10/04/2025 44.00p 44.04p 43.44p 44.00p 50435
09/04/2025 44.50p 44.50p 43.00p 43.50p 68315
08/04/2025 44.00p 44.77p 43.00p 44.50p 118878
07/04/2025 45.00p 45.00p 42.25p 44.00p 116800
04/04/2025 45.50p 45.50p 45.48p 45.50p 15000
03/04/2025 45.50p 45.75p 45.06p 45.50p 13971
02/04/2025 47.50p 47.50p 45.20p 45.50p 48159
01/04/2025 47.50p 47.74p 47.03p 47.50p 36500
31/03/2025 48.00p 48.80p 47.10p 47.50p 31868
28/03/2025 47.50p 48.20p 47.20p 48.00p 175250
27/03/2025 48.50p 48.60p 47.05p 47.50p 17120
26/03/2025 48.50p 48.64p 48.00p 48.50p 39050
25/03/2025 48.50p 48.50p 48.00p 48.50p 27088
24/03/2025 49.50p 49.50p 48.50p 48.50p 44944
21/03/2025 50.00p 50.00p 49.00p 49.50p 53328
20/03/2025 52.50p 52.50p 48.25p 50.00p 340017
19/03/2025 53.50p 53.50p 52.00p 52.50p 46275
18/03/2025 54.00p 54.00p 53.12p 53.50p 10957
17/03/2025 54.00p 54.00p 53.50p 54.00p 0
14/03/2025 54.00p 54.00p 53.24p 54.00p 3000
13/03/2025 54.00p 54.40p 53.00p 54.00p 22261
12/03/2025 54.00p 54.50p 53.21p 54.00p 27286
11/03/2025 53.50p 54.00p 53.00p 54.00p 72500
10/03/2025 56.50p 56.50p 53.00p 53.50p 69849
07/03/2025 56.00p 56.00p 55.00p 55.50p 59671
06/03/2025 57.00p 57.10p 55.70p 56.00p 205718
05/03/2025 58.00p 58.25p 56.00p 57.00p 125469
04/03/2025 62.50p 63.00p 56.25p 58.00p 304118
03/03/2025 63.00p 63.25p 59.00p 60.00p 97657
28/02/2025 63.00p 63.58p 62.10p 63.00p 15750
27/02/2025 63.00p 64.00p 62.40p 63.00p 79460
26/02/2025 63.00p 63.00p 62.30p 63.00p 1000
25/02/2025 64.50p 64.50p 62.32p 63.00p 24803
24/02/2025 65.00p 65.00p 64.00p 64.50p 9749
21/02/2025 65.00p 65.00p 65.00p 65.00p 2371
20/02/2025 66.00p 66.00p 65.00p 65.00p 15000
19/02/2025 68.00p 68.25p 65.10p 66.00p 39800
18/02/2025 68.50p 69.00p 67.00p 68.00p 22081
17/02/2025 68.50p 68.89p 67.00p 68.50p 248
14/02/2025 68.50p 68.50p 68.50p 68.50p 0
13/02/2025 68.50p 68.50p 67.63p 68.50p 2000
12/02/2025 69.50p 69.50p 68.00p 68.50p 22565
11/02/2025 69.50p 69.50p 68.00p 69.50p 14017
10/02/2025 70.00p 70.89p 69.16p 69.50p 2002
07/02/2025 70.00p 70.00p 69.00p 70.00p 6350
06/02/2025 71.00p 71.00p 70.00p 70.00p 15958
05/02/2025 71.50p 71.70p 71.00p 71.00p 23811
04/02/2025 71.50p 71.50p 71.00p 71.50p 33
03/02/2025 72.00p 72.14p 71.16p 71.50p 28018
31/01/2025 71.50p 72.30p 71.50p 72.00p 4300
30/01/2025 71.50p 71.97p 71.17p 71.50p 113001
29/01/2025 71.50p 71.50p 71.15p 71.50p 50000
28/01/2025 71.50p 71.75p 71.13p 71.50p 61038
27/01/2025 71.00p 72.88p 70.22p 71.50p 235340
24/01/2025 70.50p 71.19p 69.36p 70.50p 91732
23/01/2025 70.50p 71.17p 69.36p 70.50p 2123
22/01/2025 70.00p 71.52p 69.15p 70.50p 23915
21/01/2025 70.00p 70.00p 69.70p 70.00p 41350
20/01/2025 69.50p 70.46p 69.10p 70.00p 16047
17/01/2025 71.00p 71.00p 69.00p 69.50p 31476
16/01/2025 71.00p 71.54p 70.28p 71.00p 31967
15/01/2025 70.50p 71.48p 69.22p 71.00p 179017
14/01/2025 72.00p 72.62p 69.00p 70.50p 135261
13/01/2025 71.50p 72.67p 71.22p 72.00p 84518
10/01/2025 69.00p 73.40p 69.00p 71.50p 105754
09/01/2025 69.00p 69.89p 68.46p 69.00p 50194
08/01/2025 68.00p 69.76p 67.67p 69.00p 158040
07/01/2025 67.50p 68.00p 67.06p 68.00p 165897
06/01/2025 66.00p 67.75p 65.20p 67.00p 162046
03/01/2025 63.50p 67.80p 63.50p 66.00p 138369
02/01/2025 62.00p 65.00p 62.00p 63.50p 131442
31/12/2024 62.00p 62.33p 62.00p 62.00p 0
30/12/2024 62.00p 62.00p 61.28p 62.00p 140000
27/12/2024 62.00p 62.62p 61.24p 62.00p 133436
24/12/2024 62.00p 62.00p 61.05p 62.00p 93031
23/12/2024 61.50p 62.00p 61.10p 62.00p 20000
20/12/2024 62.50p 62.50p 62.00p 62.00p 20000
19/12/2024 62.50p 62.50p 62.00p 62.50p 28794
18/12/2024 62.50p 62.75p 62.00p 62.50p 62571
17/12/2024 62.50p 62.61p 62.00p 62.50p 99043
16/12/2024 63.00p 63.00p 61.50p 62.50p 68725
13/12/2024 63.50p 63.50p 62.00p 63.00p 93973
12/12/2024 63.50p 63.50p 63.40p 63.50p 38547
11/12/2024 64.00p 64.85p 63.00p 63.50p 78392
10/12/2024 63.00p 63.88p 62.55p 63.00p 36618
09/12/2024 62.00p 63.84p 61.90p 63.00p 253812

*Close Price adjusted for both dividends and splits