Market data

Select a section

PCI-PAL

(PCIP)
Sector: Software & Computer Services
69.50p
-1.50p -2.11
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 62.50p 62.61p 62.00p 62.50p 99,043
16/12/2024 63.00p 63.00p 61.50p 62.50p 68,725
13/12/2024 63.50p 63.50p 62.00p 63.00p 93,973
12/12/2024 63.50p 63.50p 63.40p 63.50p 38,547
11/12/2024 64.00p 64.85p 63.00p 63.50p 78,392
10/12/2024 63.00p 63.88p 62.55p 63.00p 36,618
09/12/2024 62.00p 63.84p 61.90p 63.00p 253,812
06/12/2024 62.50p 62.84p 61.00p 62.00p 34,039
05/12/2024 62.50p 62.50p 62.22p 62.50p 10,040
04/12/2024 62.50p 62.50p 62.00p 62.50p 42,599
03/12/2024 65.00p 65.00p 62.00p 62.50p 66,151
02/12/2024 66.00p 66.00p 63.50p 65.00p 67,000
29/11/2024 66.00p 66.00p 64.50p 66.00p 12,000
28/11/2024 66.00p 66.40p 65.05p 66.00p 5,777
27/11/2024 66.00p 66.00p 65.00p 66.00p 56,250
26/11/2024 66.00p 66.00p 65.15p 66.00p 65,000
25/11/2024 66.00p 66.00p 65.00p 66.00p 9,000
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

Market data

Select a section