Market data

Select a section

PCI-PAL

(PCIP)
Sector: Software & Computer Services
50.80p
-1.20p -2.31
Last updated: 11:00:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 52.00p 52.00p 50.80p 52.00p 0
16/06/2025 52.00p 53.56p 51.25p 52.00p 9,510
13/06/2025 53.00p 54.00p 51.24p 52.00p 47,354
12/06/2025 52.50p 54.75p 52.50p 53.00p 21,780
11/06/2025 51.50p 53.00p 51.00p 52.50p 34,619
10/06/2025 47.50p 52.75p 47.50p 51.50p 115,204
09/06/2025 45.00p 48.85p 45.00p 47.50p 152,582
06/06/2025 45.00p 45.00p 44.34p 45.00p 109,113
05/06/2025 45.00p 45.50p 44.22p 45.00p 88,554
04/06/2025 45.00p 45.00p 45.00p 45.00p 0
03/06/2025 45.00p 45.39p 44.22p 45.00p 17,307
02/06/2025 45.00p 45.00p 45.00p 45.00p 0
30/05/2025 45.00p 45.38p 44.51p 45.00p 15,707
29/05/2025 44.50p 45.40p 44.00p 45.00p 172,845
28/05/2025 44.50p 44.50p 44.00p 44.50p 13,415
27/05/2025 45.00p 45.45p 44.00p 44.50p 33,314
26/05/2025 46.50p 46.99p 44.00p 45.00p 149,509
23/05/2025 46.50p 46.99p 44.00p 45.00p 149,509
22/05/2025 48.00p 48.00p 46.10p 46.50p 46,309
21/05/2025 48.00p 48.12p 48.00p 48.00p 5,695
20/05/2025 48.50p 48.50p 47.50p 48.00p 18,108
19/05/2025 48.50p 48.50p 47.26p 48.50p 8,864
16/05/2025 48.50p 48.60p 47.06p 48.50p 13,883
15/05/2025 48.50p 48.50p 47.10p 48.50p 66,115
14/05/2025 48.50p 50.00p 48.50p 48.50p 7,000
13/05/2025 48.50p 48.50p 48.22p 48.50p 2,373
12/05/2025 48.50p 48.60p 47.10p 48.50p 31,987
09/05/2025 48.50p 49.00p 47.00p 48.50p 23,433
08/05/2025 48.50p 48.50p 48.42p 48.50p 315,155
07/05/2025 49.00p 49.00p 47.33p 48.50p 48,019
06/05/2025 49.00p 49.76p 48.26p 49.00p 23,560
05/05/2025 48.50p 49.00p 48.26p 49.00p 37,447
02/05/2025 48.50p 49.00p 48.26p 49.00p 37,447
01/05/2025 47.50p 49.00p 47.50p 48.50p 36,435
30/04/2025 47.50p 47.69p 46.13p 47.50p 10,120
29/04/2025 47.50p 47.50p 47.50p 47.50p 0
28/04/2025 47.50p 47.80p 46.00p 47.50p 8,372
25/04/2025 47.50p 47.80p 46.15p 47.50p 12,349
24/04/2025 46.50p 47.50p 46.50p 47.50p 15,738
23/04/2025 46.50p 46.50p 46.00p 46.50p 1,102
22/04/2025 46.50p 46.70p 46.08p 46.50p 55,000
21/04/2025 46.00p 46.80p 46.00p 46.50p 24,666
18/04/2025 46.00p 46.80p 46.00p 46.50p 24,666
17/04/2025 46.00p 46.80p 46.00p 46.50p 24,666
16/04/2025 46.00p 46.35p 45.15p 46.00p 77,162
15/04/2025 46.00p 47.00p 45.42p 46.00p 13,870
14/04/2025 46.00p 46.75p 46.00p 46.00p 102,938
11/04/2025 44.00p 46.10p 44.00p 46.00p 126,789
10/04/2025 44.00p 44.04p 43.44p 44.00p 50,435
09/04/2025 44.50p 44.50p 43.00p 43.50p 68,315
08/04/2025 44.00p 44.77p 43.00p 44.50p 118,878
07/04/2025 45.00p 45.00p 42.25p 44.00p 116,800
04/04/2025 45.50p 45.50p 45.48p 45.50p 15,000
03/04/2025 45.50p 45.75p 45.06p 45.50p 13,971
02/04/2025 47.50p 47.50p 45.20p 45.50p 48,159
01/04/2025 47.50p 47.74p 47.03p 47.50p 36,500
31/03/2025 48.00p 48.80p 47.10p 47.50p 31,868
28/03/2025 47.50p 48.20p 47.20p 48.00p 175,250
27/03/2025 48.50p 48.60p 47.05p 47.50p 17,120
26/03/2025 48.50p 48.64p 48.00p 48.50p 39,050
25/03/2025 48.50p 48.50p 48.00p 48.50p 27,088
24/03/2025 49.50p 49.50p 48.50p 48.50p 44,944
21/03/2025 50.00p 50.00p 49.00p 49.50p 53,328
20/03/2025 52.50p 52.50p 48.25p 50.00p 340,017
19/03/2025 53.50p 53.50p 52.00p 52.50p 46,275
18/03/2025 54.00p 54.00p 53.12p 53.50p 10,957
17/03/2025 54.00p 54.00p 53.50p 54.00p 0
14/03/2025 54.00p 54.00p 53.24p 54.00p 3,000
13/03/2025 54.00p 54.40p 53.00p 54.00p 22,261
12/03/2025 54.00p 54.50p 53.21p 54.00p 27,286
11/03/2025 53.50p 54.00p 53.00p 54.00p 72,500
10/03/2025 56.50p 56.50p 53.00p 53.50p 69,849
07/03/2025 56.00p 56.00p 55.00p 55.50p 59,671
06/03/2025 57.00p 57.10p 55.70p 56.00p 205,718
05/03/2025 58.00p 58.25p 56.00p 57.00p 125,469
04/03/2025 62.50p 63.00p 56.25p 58.00p 304,118
03/03/2025 63.00p 63.25p 59.00p 60.00p 97,657
28/02/2025 63.00p 63.58p 62.10p 63.00p 15,750
27/02/2025 63.00p 64.00p 62.40p 63.00p 79,460
26/02/2025 63.00p 63.00p 62.30p 63.00p 1,000
25/02/2025 64.50p 64.50p 62.32p 63.00p 24,803
24/02/2025 65.00p 65.00p 64.00p 64.50p 9,749
21/02/2025 65.00p 65.00p 65.00p 65.00p 2,371
20/02/2025 66.00p 66.00p 65.00p 65.00p 15,000
19/02/2025 68.00p 68.25p 65.10p 66.00p 39,800
18/02/2025 68.50p 69.00p 67.00p 68.00p 22,081
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 2,000
12/02/2025 69.50p 69.50p 68.00p 68.50p 22,565
11/02/2025 69.50p 69.50p 68.00p 69.50p 14,017
10/02/2025 70.00p 70.89p 69.16p 69.50p 2,002
07/02/2025 70.00p 70.00p 69.00p 70.00p 6,350
06/02/2025 71.00p 71.00p 69.80p 71.00p 15,958
05/02/2025 71.50p 71.70p 71.00p 71.00p 23,811
04/02/2025 71.50p 71.50p 71.00p 71.50p 33
03/02/2025 72.00p 72.14p 71.16p 71.50p 28,018
31/01/2025 71.50p 72.30p 71.50p 72.00p 4,300
30/01/2025 71.50p 71.97p 71.17p 71.50p 113,001
29/01/2025 71.50p 71.50p 71.15p 71.50p 50,000
28/01/2025 71.50p 71.75p 71.13p 71.50p 61,038
27/01/2025 71.00p 72.88p 70.22p 71.50p 235,340
24/01/2025 70.50p 71.19p 69.36p 70.50p 91,732
23/01/2025 70.50p 71.17p 69.36p 70.50p 2,123
22/01/2025 70.00p 71.52p 69.15p 70.50p 23,915
21/01/2025 70.00p 70.00p 69.70p 70.00p 41,350
20/01/2025 69.50p 70.46p 69.10p 70.00p 16,047
17/01/2025 71.00p 71.00p 69.00p 69.50p 31,476
16/01/2025 71.00p 71.54p 70.28p 71.00p 41,967
15/01/2025 70.50p 71.48p 69.22p 71.00p 179,017
14/01/2025 72.00p 72.62p 69.00p 70.50p 135,261
13/01/2025 71.50p 72.67p 71.22p 72.00p 84,518
10/01/2025 69.00p 73.40p 69.00p 71.50p 105,754
09/01/2025 69.00p 69.89p 68.46p 69.00p 50,194
08/01/2025 68.00p 69.76p 67.67p 69.00p 158,040
07/01/2025 67.50p 68.00p 67.06p 68.00p 165,897
06/01/2025 66.00p 67.75p 65.20p 67.00p 162,046
03/01/2025 63.50p 67.80p 63.50p 66.00p 138,369
02/01/2025 62.00p 65.00p 62.00p 63.50p 131,442
01/01/2025 62.00p 62.33p 62.00p 62.00p 0
31/12/2024 62.00p 62.33p 62.00p 62.00p 0
30/12/2024 62.00p 62.00p 61.28p 62.00p 140,000
27/12/2024 62.00p 62.62p 61.24p 62.00p 133,436
26/12/2024 62.00p 62.00p 61.05p 62.00p 93,031
25/12/2024 62.00p 62.00p 61.05p 62.00p 93,031
24/12/2024 62.00p 62.00p 61.05p 62.00p 93,031
23/12/2024 61.50p 62.00p 61.10p 62.00p 20,000
20/12/2024 62.50p 62.50p 62.00p 62.00p 20,000
19/12/2024 62.50p 62.50p 62.00p 62.50p 28,794
18/12/2024 62.50p 62.75p 62.00p 62.50p 62,571

Market data

Select a section