PCI-PAL (PCIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/07/2023 52.00p 52.40p 50.40p 52.00p 96211
19/07/2023 52.00p 52.45p 50.25p 52.00p 54840
18/07/2023 52.00p 52.00p 50.04p 52.00p 3123
17/07/2023 53.00p 53.00p 50.25p 52.00p 63000
14/07/2023 53.50p 53.79p 51.30p 53.00p 86077
13/07/2023 53.50p 53.50p 53.50p 53.50p 3515
12/07/2023 53.50p 53.89p 52.13p 53.50p 40702
11/07/2023 52.00p 54.70p 52.00p 53.50p 69837
10/07/2023 51.50p 52.70p 51.20p 52.00p 8789
07/07/2023 51.50p 52.64p 50.48p 51.50p 87016
06/07/2023 51.50p 51.80p 50.88p 51.50p 31000
05/07/2023 51.50p 52.00p 51.50p 51.50p 36048
04/07/2023 51.50p 51.50p 50.65p 51.50p 4422
03/07/2023 53.50p 54.12p 50.65p 51.50p 76225
30/06/2023 53.50p 53.50p 52.75p 53.50p 0
29/06/2023 53.50p 54.35p 53.50p 53.50p 7183
28/06/2023 53.50p 53.50p 52.75p 53.50p 0
27/06/2023 53.50p 53.50p 52.41p 53.50p 28828
26/06/2023 53.00p 54.88p 52.54p 53.50p 60947
23/06/2023 53.00p 53.00p 51.15p 53.00p 546231
22/06/2023 51.50p 53.00p 51.28p 53.00p 67392
21/06/2023 51.50p 51.80p 51.00p 51.50p 3151
20/06/2023 51.50p 51.50p 51.50p 51.50p 0
19/06/2023 53.50p 54.55p 50.20p 51.50p 133509
16/06/2023 54.50p 54.50p 52.41p 53.50p 27082
15/06/2023 56.50p 56.50p 53.00p 54.50p 45485
14/06/2023 57.50p 57.50p 55.40p 56.50p 35964
13/06/2023 57.50p 57.50p 55.75p 57.50p 163202
12/06/2023 57.00p 59.25p 56.10p 57.50p 15879
09/06/2023 56.00p 57.44p 55.32p 57.00p 52517
08/06/2023 58.00p 58.00p 55.30p 56.00p 27046
07/06/2023 57.00p 58.00p 56.21p 58.00p 28002
06/06/2023 56.50p 56.50p 55.75p 56.50p 0
05/06/2023 56.50p 56.50p 55.75p 56.50p 0
02/06/2023 56.50p 57.22p 55.48p 56.50p 22466
01/06/2023 56.50p 57.70p 55.45p 56.50p 24500
31/05/2023 56.50p 57.74p 55.36p 56.50p 6917
30/05/2023 56.50p 57.82p 56.40p 56.50p 68174
26/05/2023 56.50p 58.00p 55.00p 56.50p 194429
25/05/2023 56.00p 56.88p 56.00p 56.50p 10501
24/05/2023 53.50p 56.90p 52.33p 56.00p 289730
23/05/2023 51.50p 55.00p 51.50p 53.50p 63000
22/05/2023 51.50p 53.00p 51.30p 51.50p 20000
19/05/2023 51.50p 52.97p 51.15p 51.50p 40000
18/05/2023 51.50p 51.50p 51.50p 51.50p 0
17/05/2023 52.00p 52.34p 51.10p 51.50p 30000
16/05/2023 53.00p 53.00p 51.13p 52.00p 7487
15/05/2023 54.50p 54.50p 52.51p 53.00p 28272
12/05/2023 56.00p 56.00p 54.12p 54.50p 17557
11/05/2023 57.50p 57.50p 54.00p 56.00p 269742
10/05/2023 51.50p 58.00p 50.20p 57.50p 145365
09/05/2023 49.00p 53.00p 48.90p 51.50p 176435
05/05/2023 48.50p 49.00p 47.10p 49.00p 54441
04/05/2023 50.00p 50.00p 46.25p 48.50p 102430
03/05/2023 50.00p 50.00p 49.25p 50.00p 1338192
02/05/2023 49.50p 50.70p 49.50p 50.00p 35000
28/04/2023 49.00p 50.00p 49.00p 49.50p 65120
27/04/2023 49.50p 49.50p 49.00p 49.00p 14515
26/04/2023 49.50p 49.90p 49.06p 49.50p 10200
25/04/2023 49.50p 50.00p 49.00p 49.50p 55200
24/04/2023 49.50p 49.99p 49.00p 49.50p 26263
21/04/2023 49.50p 49.50p 49.15p 49.50p 5000
20/04/2023 49.00p 50.00p 49.00p 49.50p 9509
19/04/2023 49.00p 49.00p 48.80p 49.00p 0
18/04/2023 51.50p 51.50p 49.00p 49.00p 155006
17/04/2023 52.50p 53.22p 51.25p 51.50p 58283
14/04/2023 52.50p 53.30p 51.78p 52.50p 7472
13/04/2023 52.50p 52.50p 51.78p 52.50p 19827
12/04/2023 52.50p 52.50p 52.30p 52.50p 10000
11/04/2023 52.50p 53.85p 51.00p 52.50p 28094
06/04/2023 52.00p 53.70p 52.00p 52.50p 113534
05/04/2023 52.00p 52.98p 51.85p 52.00p 44228
04/04/2023 53.50p 53.70p 51.60p 52.00p 47988
03/04/2023 50.00p 56.00p 50.00p 53.50p 286806
31/03/2023 50.00p 51.72p 49.80p 50.00p 83487
30/03/2023 49.50p 50.67p 49.50p 50.00p 52500
29/03/2023 49.50p 49.50p 49.00p 49.50p 0
28/03/2023 49.50p 50.72p 49.45p 49.50p 110000
27/03/2023 48.00p 50.70p 48.00p 49.50p 58952
24/03/2023 50.00p 50.00p 48.00p 48.00p 60000
23/03/2023 48.50p 50.70p 47.38p 50.00p 210142
22/03/2023 48.50p 48.50p 47.38p 48.50p 5000
21/03/2023 47.50p 48.50p 47.30p 48.50p 27000
20/03/2023 50.00p 50.00p 47.15p 47.50p 46921
17/03/2023 50.00p 50.50p 49.36p 50.00p 22404
16/03/2023 46.00p 50.70p 46.00p 50.00p 311203
15/03/2023 46.00p 46.76p 46.00p 46.00p 135692
14/03/2023 46.50p 47.95p 44.35p 46.00p 85695
13/03/2023 48.50p 48.95p 44.00p 46.00p 287980
10/03/2023 52.00p 52.00p 46.75p 48.50p 886106
09/03/2023 55.00p 55.80p 51.20p 52.00p 375442
08/03/2023 54.50p 55.60p 54.00p 55.00p 70479
07/03/2023 52.50p 55.90p 52.50p 54.50p 245048
06/03/2023 50.50p 52.50p 50.50p 52.50p 29206
03/03/2023 53.00p 53.00p 50.15p 50.50p 317904
02/03/2023 53.00p 53.00p 52.70p 53.00p 62828
01/03/2023 53.00p 53.50p 52.03p 53.00p 20041
28/02/2023 52.50p 53.00p 52.11p 53.00p 68755
27/02/2023 52.50p 52.50p 52.05p 52.50p 45000
24/02/2023 54.50p 54.50p 52.32p 52.50p 34533
23/02/2023 53.00p 54.50p 53.00p 54.50p 20000
22/02/2023 54.50p 54.50p 52.68p 53.00p 70738
21/02/2023 54.50p 54.50p 53.30p 54.50p 48342
20/02/2023 53.50p 54.70p 53.50p 54.50p 1519
17/02/2023 53.50p 53.50p 52.67p 53.50p 894
16/02/2023 55.00p 55.00p 52.50p 53.50p 35000
15/02/2023 55.00p 55.00p 54.50p 55.00p 0
14/02/2023 56.00p 56.00p 55.00p 55.00p 15000
13/02/2023 55.00p 57.00p 54.15p 56.00p 58082
10/02/2023 54.00p 55.00p 53.00p 55.00p 100357
09/02/2023 54.00p 54.00p 53.30p 54.00p 5614
08/02/2023 54.00p 54.00p 53.30p 54.00p 1876
07/02/2023 54.00p 54.00p 54.00p 54.00p 0
06/02/2023 54.00p 54.28p 53.00p 54.00p 10898
03/02/2023 53.50p 54.00p 53.00p 54.00p 22950
02/02/2023 60.50p 60.50p 53.00p 53.50p 253120
01/02/2023 57.00p 57.00p 56.01p 57.00p 2500
31/01/2023 57.50p 57.50p 56.00p 57.00p 15873
30/01/2023 57.50p 57.50p 57.16p 57.50p 5250
27/01/2023 57.50p 60.00p 51.47p 57.50p 89618
26/01/2023 54.00p 58.00p 54.00p 56.50p 45000
25/01/2023 54.00p 54.00p 53.33p 54.00p 0
24/01/2023 53.50p 55.50p 51.60p 54.00p 33128
23/01/2023 52.50p 53.50p 51.05p 53.50p 137000
20/01/2023 53.50p 53.50p 51.20p 52.50p 75993
19/01/2023 53.50p 53.50p 52.50p 53.50p 0
18/01/2023 54.00p 54.00p 52.08p 53.50p 79244
17/01/2023 56.50p 56.50p 52.00p 54.00p 115166
16/01/2023 56.50p 57.25p 55.00p 56.50p 13300
13/01/2023 56.50p 56.50p 55.75p 56.50p 10174
12/01/2023 55.00p 57.50p 55.00p 56.50p 45005
11/01/2023 53.50p 58.00p 53.50p 55.00p 176076
10/01/2023 52.00p 54.75p 52.00p 53.50p 85000
09/01/2023 52.00p 52.00p 50.70p 52.00p 315045
06/01/2023 52.00p 52.00p 52.00p 52.00p 79703
05/01/2023 52.00p 52.00p 50.61p 52.00p 16000
04/01/2023 50.50p 53.30p 50.25p 52.00p 74609
03/01/2023 53.00p 53.00p 50.00p 50.50p 115329
30/12/2022 53.00p 53.00p 51.00p 53.00p 5000
29/12/2022 53.00p 53.00p 51.00p 53.00p 8400
28/12/2022 52.50p 53.00p 51.00p 53.00p 24778
23/12/2022 52.50p 52.50p 51.30p 52.50p 45000
22/12/2022 52.50p 52.50p 51.30p 52.50p 2000
21/12/2022 52.50p 52.50p 51.00p 52.50p 33024
20/12/2022 52.50p 52.50p 51.30p 52.50p 2500
19/12/2022 53.00p 53.00p 51.55p 52.50p 2500
16/12/2022 53.00p 53.00p 51.10p 53.00p 22702
15/12/2022 53.00p 53.00p 51.55p 53.00p 3519
14/12/2022 53.00p 53.00p 52.00p 53.00p 0
13/12/2022 53.00p 54.50p 51.00p 53.00p 34536
12/12/2022 53.00p 53.00p 51.30p 53.00p 1648
09/12/2022 53.00p 53.00p 51.20p 53.00p 44131
08/12/2022 51.50p 53.00p 49.30p 53.00p 111901
07/12/2022 51.00p 51.50p 50.00p 51.50p 52408
06/12/2022 52.50p 52.50p 50.00p 51.00p 140279
05/12/2022 52.50p 52.50p 52.00p 52.50p 0
02/12/2022 52.50p 52.55p 51.15p 52.50p 139607
01/12/2022 52.50p 52.50p 51.50p 52.50p 50000
30/11/2022 53.00p 53.00p 50.10p 52.50p 102878
29/11/2022 53.00p 53.00p 52.30p 53.00p 7666
28/11/2022 53.00p 53.99p 52.15p 53.00p 155890
25/11/2022 53.00p 53.00p 52.10p 53.00p 10
24/11/2022 53.00p 53.00p 52.67p 53.00p 0
23/11/2022 53.00p 54.00p 52.10p 53.00p 8072
22/11/2022 53.50p 53.50p 52.10p 53.00p 10047
21/11/2022 53.50p 53.50p 53.20p 53.50p 0
18/11/2022 53.50p 53.50p 53.20p 53.50p 0
17/11/2022 53.50p 53.50p 53.20p 53.50p 0
16/11/2022 51.50p 53.50p 51.50p 53.50p 25472
15/11/2022 53.00p 53.00p 51.00p 51.50p 56350
14/11/2022 54.00p 54.00p 52.00p 53.00p 41976
11/11/2022 53.50p 54.44p 52.15p 54.00p 65039
10/11/2022 51.00p 54.70p 51.00p 53.50p 84000
09/11/2022 52.00p 52.00p 50.78p 51.00p 58224
08/11/2022 53.00p 53.00p 51.40p 52.00p 11000
07/11/2022 53.00p 53.00p 52.33p 53.00p 0
04/11/2022 53.00p 53.00p 51.65p 53.00p 371
03/11/2022 54.00p 54.00p 51.55p 53.00p 31500
02/11/2022 55.00p 55.00p 54.00p 54.00p 7500
01/11/2022 55.00p 55.33p 55.00p 55.00p 0
31/10/2022 56.00p 56.78p 54.01p 55.00p 38641
28/10/2022 56.50p 56.50p 55.11p 56.00p 26800
27/10/2022 57.00p 58.92p 55.11p 56.50p 182117
26/10/2022 57.00p 58.56p 56.26p 57.00p 40500
25/10/2022 55.00p 58.80p 53.55p 57.00p 79397
24/10/2022 55.00p 55.00p 53.05p 55.00p 53550
21/10/2022 55.50p 55.50p 53.88p 55.00p 17500
20/10/2022 55.50p 55.50p 54.05p 55.50p 20000
19/10/2022 54.50p 54.50p 53.00p 54.50p 19774
18/10/2022 54.50p 56.00p 54.05p 54.50p 20000
17/10/2022 54.50p 54.50p 53.45p 54.50p 208
14/10/2022 54.00p 60.00p 54.00p 54.50p 184666
13/10/2022 54.00p 54.00p 54.00p 54.00p 0
12/10/2022 54.00p 55.50p 54.00p 54.00p 13377
11/10/2022 54.50p 54.56p 52.00p 54.00p 21646
10/10/2022 54.50p 55.33p 54.50p 54.50p 0
07/10/2022 54.50p 54.50p 52.10p 54.50p 15000
06/10/2022 54.50p 54.50p 54.50p 54.50p 0
05/10/2022 52.00p 57.00p 46.87p 54.50p 125515
04/10/2022 47.50p 52.00p 47.10p 52.00p 45000

*Close Price adjusted for both dividends and splits