Market data

Select a section

PCI-PAL

(PCIP)
Sector: Software & Computer Services
65.50p
-0.50p -0.76
Last updated: 11:00:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 66.50p 66.50p 65.00p 66.50p 22,766
21/11/2024 66.50p 67.52p 65.06p 66.50p 2,001
20/11/2024 66.50p 66.50p 65.65p 66.50p 2,000
19/11/2024 66.50p 66.50p 65.70p 66.50p 3,625
18/11/2024 66.50p 67.52p 65.00p 66.50p 60,947
15/11/2024 66.50p 66.50p 65.00p 66.50p 11,000
14/11/2024 67.50p 68.40p 65.20p 66.50p 55,219
13/11/2024 67.00p 69.88p 66.36p 67.00p 59,809
12/11/2024 65.50p 67.78p 65.50p 67.00p 118,000
11/11/2024 63.50p 65.50p 63.50p 65.50p 115,000
08/11/2024 64.50p 64.50p 63.12p 63.50p 29,574
07/11/2024 65.50p 65.50p 64.10p 64.50p 35,681
06/11/2024 66.50p 66.50p 65.00p 65.50p 87,925
05/11/2024 68.50p 68.50p 66.00p 66.50p 19,375
04/11/2024 67.00p 70.00p 66.15p 68.50p 381,940
01/11/2024 63.50p 66.89p 63.50p 65.00p 366,681
31/10/2024 56.50p 65.00p 56.50p 63.50p 154,965
30/10/2024 56.00p 57.00p 55.25p 56.00p 104,738
29/10/2024 56.50p 56.50p 55.00p 56.00p 73,696
28/10/2024 57.50p 57.50p 55.00p 56.50p 87,869
25/10/2024 56.50p 59.00p 56.10p 57.50p 109,542
24/10/2024 53.50p 57.00p 53.50p 56.50p 145,802
23/10/2024 54.50p 54.50p 53.00p 53.00p 73,356
22/10/2024 49.50p 55.00p 49.50p 54.50p 145,376
21/10/2024 49.50p 49.70p 49.15p 49.50p 31,299
18/10/2024 49.50p 49.60p 49.32p 49.50p 47,375
17/10/2024 49.50p 49.95p 49.22p 49.50p 114,841
16/10/2024 49.50p 49.80p 49.50p 49.50p 40
15/10/2024 49.00p 49.90p 48.58p 49.50p 44,094
14/10/2024 49.00p 49.70p 48.22p 49.00p 37,131
11/10/2024 49.50p 49.80p 49.00p 49.00p 52,000
10/10/2024 50.50p 50.50p 49.20p 49.50p 26,998
09/10/2024 51.00p 51.00p 50.00p 50.50p 72,589
08/10/2024 51.50p 52.90p 50.50p 51.00p 41,001
07/10/2024 47.90p 52.00p 47.50p 51.50p 122,939
04/10/2024 47.90p 48.90p 47.35p 47.90p 64,756
03/10/2024 47.90p 48.48p 47.35p 47.90p 4,418
02/10/2024 47.90p 48.00p 46.82p 47.90p 34,300
01/10/2024 47.90p 48.60p 46.91p 47.90p 13,300
30/09/2024 48.50p 48.63p 47.11p 47.90p 74,154
27/09/2024 50.50p 50.50p 48.00p 48.50p 66,340
26/09/2024 54.00p 54.00p 50.10p 50.50p 140,789
25/09/2024 54.00p 54.00p 53.37p 54.00p 7,500
24/09/2024 54.00p 54.70p 53.26p 54.00p 3,362
23/09/2024 54.00p 54.00p 53.35p 54.00p 4,400
20/09/2024 53.50p 54.85p 52.39p 54.00p 43,201
19/09/2024 53.50p 54.90p 50.00p 53.50p 300,320
18/09/2024 55.00p 55.00p 53.20p 53.50p 17,658
17/09/2024 55.00p 55.00p 54.10p 55.00p 10,000
16/09/2024 55.00p 55.00p 54.10p 55.00p 30,571
13/09/2024 56.00p 56.00p 54.00p 56.00p 39,489
12/09/2024 56.50p 56.50p 55.10p 56.50p 37,000
11/09/2024 56.50p 56.50p 56.00p 56.50p 46,000
10/09/2024 57.50p 57.50p 56.02p 56.50p 43,108
09/09/2024 57.50p 58.00p 57.25p 57.50p 158,961
06/09/2024 57.50p 57.67p 57.50p 57.50p 70,016
05/09/2024 57.50p 57.50p 57.50p 57.50p 0
04/09/2024 57.00p 57.50p 56.50p 57.50p 0
03/09/2024 58.00p 58.60p 58.00p 58.00p 14,000
02/09/2024 58.00p 58.73p 57.50p 58.00p 75,284
30/08/2024 58.00p 58.33p 57.50p 58.00p 35,000
29/08/2024 56.50p 59.40p 56.50p 58.00p 59,009
28/08/2024 51.00p 57.00p 50.00p 56.50p 912,202
27/08/2024 55.00p 57.65p 55.00p 57.50p 283,863
26/08/2024 53.50p 54.00p 53.50p 54.00p 45,846
23/08/2024 53.50p 54.00p 53.50p 54.00p 45,846
22/08/2024 53.50p 54.00p 53.50p 54.00p 45,846
21/08/2024 55.00p 55.50p 53.50p 53.50p 51,717
20/08/2024 57.00p 57.90p 53.30p 55.00p 81,073
19/08/2024 58.50p 59.70p 57.50p 58.50p 125,326
16/08/2024 57.00p 59.00p 57.00p 58.50p 159,449
15/08/2024 64.50p 64.50p 56.20p 57.00p 272,717
14/08/2024 64.50p 65.00p 64.36p 64.50p 2,001
13/08/2024 65.50p 65.50p 64.22p 64.50p 15,161
12/08/2024 65.50p 66.00p 64.66p 65.50p 16,097
09/08/2024 64.50p 66.00p 64.50p 65.50p 15,407
08/08/2024 65.50p 67.00p 64.27p 64.50p 68,056
07/08/2024 64.50p 67.00p 64.50p 65.50p 216,440
06/08/2024 64.50p 64.89p 63.54p 64.50p 18,892
05/08/2024 65.00p 65.00p 63.25p 64.50p 69,677
02/08/2024 66.00p 66.65p 65.64p 66.00p 19,481
01/08/2024 66.00p 66.65p 65.64p 66.00p 39,399
31/07/2024 66.00p 66.65p 65.56p 66.00p 80,361
30/07/2024 66.00p 66.65p 65.67p 66.00p 57,288
29/07/2024 66.00p 66.65p 65.55p 66.00p 59,070
26/07/2024 66.00p 66.65p 66.00p 66.00p 6,102
25/07/2024 66.00p 66.70p 65.41p 66.00p 34,033
24/07/2024 66.00p 66.79p 65.41p 66.00p 19,856
23/07/2024 66.00p 66.79p 65.30p 66.00p 17,424
22/07/2024 66.00p 66.89p 65.41p 66.00p 26,372
19/07/2024 65.50p 66.95p 65.50p 66.50p 22,488
18/07/2024 66.00p 66.11p 65.12p 65.50p 35,406
17/07/2024 66.50p 66.50p 65.11p 66.00p 22,650
16/07/2024 65.00p 66.50p 65.00p 66.50p 35,691
15/07/2024 66.50p 66.50p 64.99p 65.00p 45,550
12/07/2024 66.50p 67.00p 66.50p 66.50p 1,769
11/07/2024 66.50p 66.50p 66.50p 66.50p 0
10/07/2024 66.00p 67.00p 66.00p 66.50p 37,449
09/07/2024 66.50p 67.00p 64.80p 66.00p 27,080
08/07/2024 66.00p 67.60p 65.15p 66.50p 25,138
05/07/2024 66.00p 66.00p 63.00p 66.00p 205,000
04/07/2024 66.00p 66.60p 64.80p 66.00p 17,205
03/07/2024 64.50p 66.35p 64.50p 66.00p 52,245
02/07/2024 66.50p 67.00p 63.00p 64.50p 88,433
01/07/2024 62.50p 68.00p 62.50p 66.50p 188,260
28/06/2024 62.50p 63.70p 61.50p 62.50p 85,508
27/06/2024 56.50p 64.55p 56.50p 62.50p 468,015
26/06/2024 55.50p 55.50p 55.50p 55.50p 0
25/06/2024 55.50p 55.50p 54.39p 55.50p 1,500
24/06/2024 54.00p 56.61p 54.00p 55.50p 45,491
21/06/2024 54.00p 54.40p 53.30p 54.00p 6,616
20/06/2024 55.50p 55.50p 53.10p 54.00p 59,140
19/06/2024 55.00p 55.00p 54.98p 55.00p 2,000
18/06/2024 56.50p 56.50p 55.00p 55.00p 26,380
17/06/2024 56.50p 56.50p 56.20p 56.50p 9,099
14/06/2024 56.50p 56.50p 56.50p 56.50p 0
13/06/2024 60.50p 61.00p 55.20p 56.50p 139,024
12/06/2024 60.50p 62.00p 59.54p 60.50p 904
11/06/2024 60.50p 61.45p 59.52p 60.50p 108,754
10/06/2024 60.50p 61.50p 59.45p 60.50p 19,885
07/06/2024 60.50p 60.50p 59.52p 60.50p 3,763
06/06/2024 60.50p 61.67p 59.45p 60.50p 7,734
05/06/2024 59.00p 61.80p 58.30p 60.50p 158,688
04/06/2024 58.50p 59.74p 57.30p 59.00p 44,796
03/06/2024 60.00p 60.00p 58.00p 58.50p 27,184
31/05/2024 60.00p 60.70p 59.30p 60.00p 27,230
30/05/2024 61.50p 61.50p 60.00p 60.00p 17,280
29/05/2024 62.50p 62.50p 60.10p 61.50p 19,000
28/05/2024 63.50p 64.20p 62.00p 62.50p 41,866
27/05/2024 65.00p 65.00p 62.00p 63.50p 31,337

Market data

Select a section