Market data

Select a section

PCI-PAL

(PCIP)
Sector: Software & Computer Services
45.50p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section