Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
PCI-PAL (PCIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/08/2019 | 27.00p | 27.96p | 27.00p | 27.00p | 4828 |
| 27/08/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 23/08/2019 | 27.00p | 27.00p | 26.04p | 27.00p | 5241 |
| 22/08/2019 | 27.00p | 27.38p | 26.04p | 27.00p | 2348 |
| 21/08/2019 | 27.50p | 27.90p | 26.00p | 27.00p | 36670 |
| 20/08/2019 | 28.00p | 28.00p | 27.00p | 27.50p | 5048 |
| 19/08/2019 | 28.00p | 28.00p | 27.00p | 28.00p | 10603 |
| 16/08/2019 | 28.00p | 28.00p | 27.00p | 28.00p | 2626 |
| 15/08/2019 | 30.50p | 30.50p | 27.00p | 28.00p | 18845 |
| 14/08/2019 | 30.50p | 30.50p | 29.00p | 30.50p | 2000 |
| 13/08/2019 | 31.00p | 31.00p | 30.00p | 30.50p | 5000 |
| 12/08/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 1138 |
| 09/08/2019 | 32.00p | 32.00p | 31.00p | 31.00p | 15000 |
| 08/08/2019 | 33.00p | 33.00p | 31.00p | 32.00p | 7000 |
| 07/08/2019 | 33.00p | 33.00p | 31.50p | 33.00p | 11910 |
| 06/08/2019 | 33.00p | 33.00p | 32.00p | 33.00p | 7631 |
| 05/08/2019 | 34.00p | 34.00p | 31.00p | 33.00p | 9500 |
| 02/08/2019 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 01/08/2019 | 34.00p | 34.00p | 33.00p | 34.00p | 5000 |
| 31/07/2019 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 30/07/2019 | 34.00p | 34.00p | 33.04p | 34.00p | 3995 |
| 29/07/2019 | 34.00p | 34.00p | 33.00p | 34.00p | 527709 |
| 26/07/2019 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 25/07/2019 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 24/07/2019 | 34.00p | 34.00p | 33.80p | 34.00p | 147 |
| 23/07/2019 | 34.00p | 34.00p | 33.00p | 34.00p | 4500 |
| 22/07/2019 | 33.50p | 33.50p | 32.15p | 33.50p | 3500 |
| 19/07/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 18/07/2019 | 33.50p | 33.50p | 32.45p | 33.50p | 7164 |
| 17/07/2019 | 35.00p | 35.00p | 33.50p | 33.50p | 13900 |
| 16/07/2019 | 36.00p | 36.00p | 34.04p | 35.00p | 33955 |
| 15/07/2019 | 35.50p | 36.00p | 35.12p | 36.00p | 18417 |
| 12/07/2019 | 35.50p | 36.45p | 35.10p | 35.50p | 18036 |
| 11/07/2019 | 35.50p | 36.75p | 34.75p | 35.50p | 18821 |
| 10/07/2019 | 34.50p | 35.97p | 34.50p | 35.50p | 30272 |
| 09/07/2019 | 34.50p | 35.97p | 34.50p | 34.50p | 6950 |
| 08/07/2019 | 31.00p | 35.00p | 31.00p | 34.50p | 24323 |
| 05/07/2019 | 31.50p | 31.50p | 31.00p | 31.00p | 13500 |
| 04/07/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 03/07/2019 | 31.50p | 31.98p | 31.50p | 31.50p | 5273 |
| 02/07/2019 | 30.50p | 31.50p | 30.50p | 31.50p | 10000 |
| 01/07/2019 | 30.50p | 31.00p | 30.02p | 30.50p | 35635 |
| 28/06/2019 | 28.00p | 31.00p | 28.00p | 30.50p | 71968 |
| 27/06/2019 | 28.00p | 28.96p | 28.00p | 28.00p | 3453 |
| 26/06/2019 | 28.50p | 29.00p | 28.00p | 28.00p | 215500 |
| 25/06/2019 | 28.50p | 29.94p | 27.55p | 28.50p | 34872 |
| 24/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 45590 |
| 21/06/2019 | 27.50p | 28.45p | 27.50p | 27.50p | 15000 |
| 20/06/2019 | 27.50p | 27.50p | 25.50p | 27.50p | 15000 |
| 19/06/2019 | 27.50p | 29.00p | 26.35p | 27.50p | 25712 |
| 18/06/2019 | 27.50p | 28.70p | 26.60p | 27.50p | 16187 |
| 17/06/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 16000 |
| 14/06/2019 | 27.50p | 28.94p | 27.50p | 27.50p | 2000 |
| 13/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 147654 |
| 12/06/2019 | 28.00p | 28.00p | 27.04p | 27.50p | 17142 |
| 11/06/2019 | 27.00p | 27.40p | 25.00p | 26.00p | 34868 |
| 10/06/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/06/2019 | 27.50p | 28.40p | 26.04p | 27.00p | 81014 |
| 06/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/06/2019 | 27.50p | 27.50p | 26.90p | 27.50p | 10000 |
| 03/06/2019 | 27.50p | 28.50p | 26.88p | 27.50p | 31541 |
| 31/05/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/05/2019 | 27.50p | 27.50p | 26.90p | 27.50p | 16285 |
| 29/05/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/05/2019 | 27.00p | 28.94p | 26.88p | 27.50p | 6029 |
| 24/05/2019 | 23.50p | 27.96p | 23.50p | 27.00p | 691259 |
| 23/05/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/05/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/05/2019 | 23.50p | 23.50p | 23.01p | 23.50p | 10000 |
| 20/05/2019 | 23.50p | 23.50p | 23.01p | 23.50p | 3858 |
| 17/05/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/05/2019 | 23.50p | 23.50p | 23.01p | 23.50p | 10000 |
| 15/05/2019 | 22.50p | 23.50p | 22.50p | 23.50p | 5000 |
| 14/05/2019 | 22.50p | 23.00p | 22.50p | 22.50p | 10000 |
| 13/05/2019 | 22.50p | 23.00p | 22.02p | 22.50p | 85000 |
| 10/05/2019 | 22.00p | 22.75p | 21.70p | 22.50p | 45000 |
| 09/05/2019 | 20.50p | 23.00p | 20.50p | 22.00p | 113256 |
| 08/05/2019 | 19.50p | 21.55p | 19.15p | 20.50p | 54638 |
| 07/05/2019 | 20.00p | 20.00p | 19.02p | 19.50p | 20000 |
| 03/05/2019 | 19.50p | 20.00p | 19.50p | 20.00p | 10000 |
| 02/05/2019 | 19.50p | 20.42p | 19.00p | 19.50p | 28000 |
| 01/05/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/04/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/04/2019 | 20.00p | 20.00p | 19.00p | 19.50p | 10000 |
| 26/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/04/2019 | 20.00p | 21.00p | 19.00p | 20.00p | 4200 |
| 24/04/2019 | 20.00p | 20.00p | 19.80p | 20.00p | 5000 |
| 23/04/2019 | 20.00p | 20.00p | 19.13p | 20.00p | 10000 |
| 18/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/04/2019 | 20.00p | 20.00p | 19.80p | 20.00p | 5000 |
| 16/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/04/2019 | 20.00p | 20.00p | 19.05p | 20.00p | 100795 |
| 12/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/04/2019 | 20.00p | 20.00p | 19.36p | 20.00p | 10000 |
| 10/04/2019 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 09/04/2019 | 20.00p | 20.00p | 19.36p | 20.00p | 10000 |
| 08/04/2019 | 20.50p | 20.50p | 19.35p | 20.00p | 31336 |
| 05/04/2019 | 20.50p | 21.55p | 19.35p | 20.50p | 1665 |
| 04/04/2019 | 21.00p | 21.00p | 19.30p | 20.50p | 18566 |
| 03/04/2019 | 22.00p | 22.00p | 20.00p | 20.50p | 20000 |
| 02/04/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/04/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 17000 |
| 29/03/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 10000 |
| 28/03/2019 | 22.00p | 22.00p | 21.30p | 22.00p | 1000 |
| 27/03/2019 | 23.00p | 23.00p | 21.30p | 22.00p | 10000 |
| 26/03/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 21102 |
| 25/03/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 20000 |
| 22/03/2019 | 23.00p | 23.00p | 22.30p | 23.00p | 9615 |
| 21/03/2019 | 24.00p | 24.00p | 23.00p | 23.00p | 7000 |
| 20/03/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 236000 |
| 19/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 1364 |
| 18/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
| 15/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 93708 |
| 14/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 29845 |
| 13/03/2019 | 24.00p | 24.70p | 24.00p | 24.00p | 4172 |
| 12/03/2019 | 23.50p | 24.00p | 23.50p | 24.00p | 10000 |
| 11/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
| 08/03/2019 | 24.00p | 24.00p | 23.30p | 24.00p | 20000 |
| 07/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 23307 |
| 06/03/2019 | 23.00p | 24.00p | 22.58p | 24.00p | 53500 |
| 05/03/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 5000 |
| 04/03/2019 | 23.00p | 23.00p | 22.33p | 23.00p | 9282 |
| 01/03/2019 | 23.00p | 23.00p | 22.30p | 23.00p | 6661 |
| 28/02/2019 | 23.00p | 23.00p | 22.20p | 23.00p | 10538 |
| 27/02/2019 | 23.00p | 23.00p | 22.30p | 23.00p | 52113 |
| 26/02/2019 | 23.00p | 23.00p | 22.30p | 23.00p | 60000 |
| 25/02/2019 | 23.00p | 23.00p | 22.30p | 23.00p | 35000 |
| 22/02/2019 | 23.00p | 23.00p | 22.30p | 23.00p | 10000 |
| 21/02/2019 | 25.00p | 25.00p | 22.00p | 23.00p | 174256 |
| 20/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/02/2019 | 25.00p | 25.35p | 25.00p | 25.00p | 1952 |
| 18/02/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
| 15/02/2019 | 25.00p | 25.35p | 24.11p | 25.00p | 5931 |
| 14/02/2019 | 24.00p | 25.35p | 24.00p | 25.00p | 16916 |
| 13/02/2019 | 23.50p | 24.00p | 23.50p | 24.00p | 25000 |
| 12/02/2019 | 25.00p | 25.00p | 23.00p | 23.50p | 31083 |
| 11/02/2019 | 25.00p | 25.00p | 24.20p | 25.00p | 5000 |
| 08/02/2019 | 26.00p | 26.60p | 24.00p | 25.00p | 26825 |
| 07/02/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 15000 |
| 06/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/02/2019 | 25.00p | 25.00p | 23.38p | 24.50p | 10102 |
| 31/01/2019 | 24.50p | 25.65p | 23.29p | 25.00p | 24040 |
| 30/01/2019 | 22.50p | 24.50p | 22.50p | 24.50p | 106646 |
| 29/01/2019 | 26.00p | 26.28p | 22.10p | 22.50p | 78310 |
| 28/01/2019 | 18.50p | 28.59p | 18.50p | 26.00p | 721622 |
| 25/01/2019 | 17.25p | 18.00p | 17.25p | 17.50p | 55000 |
| 24/01/2019 | 18.80p | 18.80p | 17.00p | 17.25p | 165864 |
| 23/01/2019 | 19.30p | 19.30p | 18.61p | 18.80p | 5000 |
| 22/01/2019 | 19.30p | 19.30p | 18.60p | 19.30p | 5000 |
| 21/01/2019 | 19.30p | 19.30p | 18.60p | 19.30p | 25000 |
| 18/01/2019 | 19.30p | 19.30p | 18.70p | 19.30p | 12663 |
| 17/01/2019 | 19.30p | 19.30p | 19.30p | 19.30p | 0 |
| 16/01/2019 | 19.30p | 19.30p | 19.00p | 19.30p | 25000 |
| 15/01/2019 | 19.50p | 19.90p | 19.10p | 19.30p | 15000 |
| 14/01/2019 | 19.50p | 19.50p | 19.10p | 19.50p | 5000 |
| 11/01/2019 | 19.00p | 19.65p | 19.00p | 19.50p | 2227 |
| 10/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/01/2019 | 19.00p | 19.00p | 18.48p | 19.00p | 5000 |
| 08/01/2019 | 19.00p | 19.00p | 18.40p | 19.00p | 20000 |
| 07/01/2019 | 19.00p | 19.00p | 18.35p | 19.00p | 7568 |
| 04/01/2019 | 18.50p | 19.00p | 18.50p | 19.00p | 10000 |
| 03/01/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/01/2019 | 18.50p | 19.00p | 18.00p | 18.50p | 98015 |
| 31/12/2018 | 19.00p | 19.50p | 18.16p | 19.00p | 68159 |
| 28/12/2018 | 20.50p | 20.50p | 19.00p | 19.00p | 84095 |
| 27/12/2018 | 20.50p | 20.50p | 19.27p | 20.50p | 39109 |
| 24/12/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/12/2018 | 20.50p | 20.50p | 19.45p | 20.50p | 10507 |
| 20/12/2018 | 21.50p | 21.50p | 19.10p | 20.50p | 117367 |
| 19/12/2018 | 22.00p | 22.00p | 21.20p | 22.00p | 2912 |
| 18/12/2018 | 24.00p | 24.00p | 21.40p | 22.00p | 39383 |
| 17/12/2018 | 24.00p | 24.75p | 23.30p | 24.00p | 1948 |
| 14/12/2018 | 24.00p | 24.00p | 23.30p | 24.00p | 5000 |
| 13/12/2018 | 25.50p | 25.50p | 24.00p | 24.00p | 15000 |
| 12/12/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/12/2018 | 26.00p | 26.00p | 24.00p | 25.50p | 15000 |
| 10/12/2018 | 25.00p | 27.67p | 24.60p | 26.00p | 28735 |
| 07/12/2018 | 24.50p | 24.50p | 23.50p | 24.50p | 8231 |
| 06/12/2018 | 24.50p | 24.50p | 23.63p | 24.50p | 5000 |
| 05/12/2018 | 24.50p | 24.50p | 23.50p | 24.50p | 5000 |
| 04/12/2018 | 24.50p | 24.50p | 23.60p | 24.50p | 5000 |
| 03/12/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 15000 |
| 30/11/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/11/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/11/2018 | 23.50p | 24.50p | 23.50p | 24.50p | 76463 |
| 27/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/11/2018 | 23.50p | 23.50p | 23.15p | 23.50p | 5 |
| 23/11/2018 | 24.00p | 24.00p | 23.00p | 23.50p | 32000 |
| 22/11/2018 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 21/11/2018 | 25.00p | 25.50p | 24.00p | 24.50p | 40000 |
| 20/11/2018 | 26.00p | 26.00p | 25.00p | 25.00p | 10193 |
| 19/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/11/2018 | 26.00p | 26.50p | 25.50p | 26.00p | 15160 |
| 15/11/2018 | 26.00p | 26.00p | 25.50p | 26.00p | 2589 |
| 14/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/11/2018 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 12/11/2018 | 26.50p | 26.50p | 25.50p | 26.50p | 15000 |
*Close Price adjusted for both dividends and splits