LSE - Delayed Quote GBp

PCI-PAL PLC (PCIP.L)

51.50
+4.00
+(8.42%)
At close: 3:36:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202549.0052.7548.9751.5051.50115,204
Jun 9, 202545.0048.8545.5047.5047.50152,582
Jun 6, 202545.0045.0044.3445.0045.00109,113
Jun 5, 202545.0045.5044.2245.0045.0088,554
Jun 4, 202545.0045.0045.0045.0045.00-
Jun 3, 202545.0045.3944.2245.0045.0017,307
Jun 2, 202545.0045.0045.0045.0045.00-
May 30, 202545.0045.3844.5145.0045.0015,707
May 29, 202544.5045.4044.0045.0045.00172,845
May 28, 202544.5044.0544.0044.5044.5013,415
May 27, 202545.0045.4544.0044.5044.5033,314
May 23, 202546.5046.9944.0045.0045.00149,509
May 22, 202548.0048.0046.1046.5046.5046,309
May 21, 202548.0048.1248.0048.0048.005,695
May 20, 202548.5048.0047.5048.0048.0018,108
May 19, 202548.5047.6047.2648.5048.508,864
May 16, 202548.5048.6047.0648.5048.5013,883
May 15, 202548.5048.5047.1048.5048.5066,115
May 14, 202548.5050.0050.0048.5048.507,000
May 13, 202548.5048.4748.2248.5048.502,373
May 12, 202548.5048.6047.1048.5048.5031,987
May 9, 202548.5049.0047.0048.5048.5023,433
May 8, 202548.5048.5048.4248.5048.50315,155
May 7, 202549.0048.4747.3348.5048.5048,019
May 6, 202549.0049.7648.2649.0049.0023,560
May 2, 202548.5049.0048.2649.0049.0037,447
May 1, 202547.5049.0047.8048.5048.5036,435
Apr 30, 202547.5047.6946.1347.5047.5010,120
Apr 29, 202547.5047.5047.5047.5047.50-
Apr 28, 202547.5047.8046.0047.5047.508,372
Apr 25, 202547.5047.8046.1547.5047.5012,349
Apr 24, 202546.5046.6946.6847.5047.5015,738
Apr 23, 202546.5046.5046.5046.5046.50-
Apr 22, 202546.5046.7046.0846.5046.5055,000
Apr 17, 202546.0046.8046.0046.5046.5024,666
Apr 16, 202546.0046.3545.1546.0046.0077,162
Apr 15, 202546.0047.0045.4246.0046.0013,870
Apr 14, 202546.0046.7546.1046.0046.00102,938
Apr 11, 202544.0046.1045.0046.0046.00126,789
Apr 10, 202544.0044.0443.4444.0044.0050,435
Apr 9, 202544.5043.4043.0043.5043.5068,315
Apr 8, 202544.0044.7743.0044.5044.50118,878
Apr 7, 202545.0044.5042.2544.0044.00116,800
Apr 4, 202545.5045.5043.0045.5045.5035,000
Apr 3, 202545.5045.7545.0645.5045.5013,971
Apr 2, 202547.5047.0045.2045.5045.5048,159
Apr 1, 202547.5047.7447.0347.5047.5036,500
Mar 31, 202548.0048.8047.1047.5047.5031,868
Mar 28, 202547.5048.2047.2048.0048.00175,250
Mar 27, 202548.5048.6047.0547.5047.5057,120
Mar 26, 202548.5048.6448.0048.5048.5039,050
Mar 25, 202548.5048.2548.0048.5048.5027,088
Mar 24, 202549.5049.0248.7548.5048.5044,944
Mar 21, 202550.0049.6049.0049.5049.5053,328
Mar 20, 202552.5052.0048.2550.0050.00340,017
Mar 19, 202553.5053.4052.0052.5052.5046,275
Mar 18, 202554.0053.4053.1253.5053.5010,957
Mar 17, 202554.0054.0054.0054.0054.00-
Mar 14, 202554.0053.2453.2454.0054.003,000
Mar 13, 202554.0054.4053.0054.0054.0022,261
Mar 12, 202554.0054.5053.2154.0054.0027,286
Mar 11, 202553.5053.9053.0054.0054.0072,500
Mar 10, 202556.5056.5053.0053.5053.5069,849
Mar 7, 202556.0056.0055.0055.5055.5059,671
Mar 6, 202557.0057.1055.7056.0056.00205,718
Mar 5, 202558.0058.2556.0057.0057.00125,469
Mar 4, 202562.5063.0056.2558.0058.00329,118
Mar 3, 202563.0063.2559.0060.0060.0097,657
Feb 28, 202563.0063.5862.1063.0063.0015,750
Feb 27, 202563.0064.0062.4063.0063.0079,460
Feb 26, 202563.0062.3062.3063.0063.001,000
Feb 25, 202564.5063.8562.3263.0063.0024,803
Feb 24, 202565.0064.1664.0064.5064.509,749
Feb 21, 202565.0065.0065.0065.0065.002,371
Feb 20, 202566.0065.0065.0065.0065.0015,000
Feb 19, 202568.0068.2565.1066.0066.0039,800
Feb 18, 202568.5069.0067.0068.0068.0022,081
Feb 17, 202568.5068.8967.0068.5068.50248
Feb 14, 202568.5068.5068.5068.5068.50-
Feb 13, 202568.5067.6367.6368.5068.502,000
Feb 12, 202569.5069.2268.0068.5068.5022,565
Feb 11, 202569.5068.0068.0069.5069.5014,017
Feb 10, 202570.0070.8969.1669.5069.502,002
Feb 7, 202570.0069.9069.0070.0070.006,350
Feb 6, 202571.0070.2170.0070.0070.0015,958
Feb 5, 202571.5071.7071.0071.0071.0023,811
Feb 4, 202571.5071.0071.0071.5071.5033
Feb 3, 202572.0072.1471.1671.5071.5028,018
Jan 31, 202571.5072.3072.3072.0072.004,300
Jan 30, 202571.5071.9771.1771.5071.50113,001
Jan 29, 202571.5071.2571.1571.5071.5050,000
Jan 28, 202571.5071.7571.1371.5071.5076,038
Jan 27, 202571.0072.8870.2271.5071.50235,340
Jan 24, 202570.5071.1969.3670.5070.5091,732
Jan 23, 202570.5071.1769.3670.5070.502,123
Jan 22, 202570.0071.5269.1570.5070.5093,915
Jan 21, 202570.0069.8069.7070.0070.0041,350
Jan 20, 202569.5070.4669.1070.0070.0016,047
Jan 17, 202571.0070.7069.0069.5069.5031,476
Jan 16, 202571.0071.5470.2871.0071.0041,967
Jan 15, 202570.5071.4869.2271.0071.00179,017
Jan 14, 202572.0072.6269.0070.5070.50150,261
Jan 13, 202571.5072.7071.2272.0072.00110,278
Jan 10, 202569.0073.4069.8871.5071.50105,754
Jan 9, 202569.0069.8968.4669.0069.0075,194
Jan 8, 202568.0069.7667.6769.0069.00158,040
Jan 7, 202567.5069.0067.0668.0068.00200,897
Jan 6, 202566.0067.7565.2067.0067.00202,046
Jan 3, 202563.5067.8064.0066.0066.00138,369
Jan 2, 202562.0065.0062.1563.5063.50131,442
Dec 31, 202462.0062.0062.0062.0062.00-
Dec 30, 202462.0062.6061.2862.0062.00165,000
Dec 27, 202462.0062.6261.2462.0062.00133,436
Dec 24, 202462.0062.0061.0562.0062.0093,031
Dec 23, 202461.5061.1061.1062.0062.0020,000
Dec 20, 202462.5062.4062.0062.0062.0020,000
Dec 19, 202462.5062.4962.0062.5062.5028,794
Dec 18, 202462.5062.7562.0062.5062.50132,571
Dec 17, 202462.5062.6162.0062.5062.5099,043
Dec 16, 202463.0062.8061.5062.5062.5093,725
Dec 13, 202463.5063.3662.0063.0063.0093,973
Dec 12, 202463.5063.5063.1063.5063.5053,547
Dec 11, 202464.0064.8563.0063.5063.5078,392
Dec 10, 202463.0063.8862.0063.0063.0060,834
Dec 9, 202462.0063.8461.9063.0063.00276,520
Dec 6, 202462.5062.8461.0062.0062.0059,039
Dec 5, 202462.5062.2262.2262.5062.5010,040
Dec 4, 202462.5062.5062.0062.5062.5067,599
Dec 3, 202465.0063.6062.0062.5062.5066,151
Dec 2, 202466.0065.3363.5065.0065.0067,000
Nov 29, 202466.0065.0064.5066.0066.0012,000
Nov 28, 202466.0066.4065.0566.0066.005,777
Nov 27, 202466.0066.0065.0066.0066.0056,250
Nov 26, 202466.0066.0065.1566.0066.0065,000
Nov 25, 202466.0065.0065.0066.0066.009,000
Nov 22, 202466.5065.5065.0066.0066.0022,766
Nov 21, 202466.5067.5265.0666.5066.502,001
Nov 20, 202466.5065.6565.6566.5066.502,000
Nov 19, 202466.5065.7065.7066.5066.503,625
Nov 18, 202466.5067.5265.0066.5066.5060,947
Nov 15, 202466.5065.0665.0066.5066.5011,000
Nov 14, 202467.5068.4065.2066.5066.5055,219
Nov 13, 202467.0069.8866.3667.5067.5059,809
Nov 12, 202465.5067.7865.7867.0067.00118,000
Nov 11, 202463.5065.5063.8365.5065.50152,000
Nov 8, 202464.5064.2063.1263.5063.5029,574
Nov 7, 202465.5065.0564.1064.5064.5035,681
Nov 6, 202466.5066.0065.0065.5065.5087,925
Nov 5, 202468.5067.7566.0066.5066.5019,375
Nov 4, 202467.0070.0066.1568.5068.50406,940
Nov 1, 202463.5066.8964.5065.0065.00381,681
Oct 31, 202456.5065.0056.8063.5063.50154,965
Oct 30, 202456.0057.0055.2556.5056.50129,738
Oct 29, 202456.5056.5055.0056.0056.0093,696
Oct 28, 202457.5056.5655.0056.5056.5087,869
Oct 25, 202456.5059.0056.1057.5057.50134,542
Oct 24, 202453.5056.5053.8053.5053.50145,802
Oct 23, 202454.5054.2553.0053.0053.0073,356
Oct 22, 202449.5055.0050.0054.5054.50145,376
Oct 21, 202449.5049.7049.1549.5049.5031,299
Oct 18, 202449.5049.6049.3249.5049.5047,375
Oct 17, 202449.5049.9549.2249.5049.50114,841
Oct 16, 202449.5049.8049.8049.5049.5040
Oct 15, 202449.0049.9048.5849.5049.5044,094
Oct 14, 202449.0049.7048.2249.0049.0037,131
Oct 11, 202449.5049.8049.0049.0049.0052,000
Oct 10, 202450.5050.1349.2049.5049.5026,998
Oct 9, 202451.0050.6050.0050.5050.5072,589
Oct 8, 202451.5052.9050.5051.0051.0041,001
Oct 7, 202447.9052.0047.5051.5051.50122,939
Oct 4, 202447.9048.9047.3547.9047.9064,756
Oct 3, 202447.9048.4847.3547.9047.904,418
Oct 2, 202447.9048.0046.8247.9047.9034,300
Oct 1, 202447.9048.6046.9147.9047.9013,300
Sep 30, 202448.5048.6347.1147.9047.9074,154
Sep 27, 202450.5050.4548.0048.5048.5081,340
Sep 26, 202454.0053.9049.0050.5050.50180,789
Sep 25, 202454.0054.0053.3754.0054.007,500
Sep 24, 202454.0054.7053.2654.0054.003,362
Sep 23, 202454.0053.3753.3554.0054.004,400
Sep 20, 202453.5054.8552.3954.0054.0043,201
Sep 19, 202453.5054.9050.0053.5053.50355,320
Sep 18, 202455.0054.0053.2053.5053.5017,658
Sep 17, 202455.0054.1054.1055.0055.0010,000
Sep 16, 202455.0054.8954.1055.0055.0030,571
Sep 13, 202456.0055.1054.0055.0055.0039,489
Sep 12, 202456.5056.0055.1056.0056.0037,000
Sep 11, 202456.5056.1056.0056.5056.5046,000
Sep 10, 202457.5057.0856.0256.5056.5043,108
Sep 9, 202457.5058.0057.2557.5057.50158,961
Sep 6, 202457.5057.6757.5057.5057.5070,016
Sep 5, 202457.5057.8857.8857.5057.5030,000
Sep 4, 202457.5057.5057.5057.5057.50-
Sep 3, 202458.0058.6058.5058.0058.0014,000
Sep 2, 202458.0058.7257.5058.0058.0075,284
Aug 30, 202458.0058.3357.5058.0058.0035,000
Aug 29, 202456.5059.4056.5058.0058.0059,009
Aug 28, 202451.0057.0050.0056.5056.50912,202
Aug 27, 202455.0057.6555.6857.5057.50283,863
Aug 23, 202454.5055.8054.5055.0055.0078,435
Aug 22, 202453.5053.9553.5054.0054.0045,846
Aug 21, 202455.0055.5053.8953.5053.5051,717
Aug 20, 202457.0057.9053.3055.0055.0081,073
Aug 19, 202458.5059.7056.1057.5057.50197,077
Aug 16, 202457.0059.0057.0058.5058.50159,449
Aug 15, 202464.5064.0056.2057.0057.00272,717
Aug 14, 202464.5065.0064.3664.5064.502,001
Aug 13, 202465.5064.4064.2264.5064.5015,161
Aug 12, 202465.5066.0064.6665.5065.5016,097
Aug 9, 202464.5066.0064.7565.5065.5015,407
Aug 8, 202465.5067.0064.2664.5064.5068,056
Aug 7, 202464.5067.0064.5865.5065.50216,440
Aug 6, 202464.5064.8963.5464.5064.5018,892
Aug 5, 202465.0064.8963.2564.5064.5069,677
Aug 2, 202466.0066.6565.6466.0066.0019,481
Aug 1, 202466.0066.6565.6466.0066.0039,399
Jul 31, 202466.0066.6565.5666.0066.0080,361
Jul 30, 202466.0066.6565.6766.0066.0057,288
Jul 29, 202466.0066.6565.5566.0066.0059,070
Jul 26, 202466.0066.6566.6566.0066.006,102
Jul 25, 202466.0066.7065.4166.0066.0073,272
Jul 24, 202466.0066.7965.4166.0066.0019,856
Jul 23, 202466.0066.7965.3066.0066.0017,424
Jul 22, 202466.0066.8965.4166.0066.0026,372
Jul 19, 202465.5066.9566.0066.5066.5022,488
Jul 18, 202466.0066.1165.1265.5065.5035,406
Jul 17, 202466.5066.4065.1166.0066.0022,650
Jul 16, 202465.0066.5065.7866.5066.5035,691
Jul 15, 202466.5065.8064.9965.0065.0045,550
Jul 12, 202466.5067.0067.0066.5066.501,769
Jul 11, 202466.5066.5066.5066.5066.50-
Jul 10, 202466.0067.0066.8066.5066.5037,449
Jul 9, 202466.5067.0064.8066.0066.0027,080
Jul 8, 202466.0067.6065.1566.5066.5025,138
Jul 5, 202466.0065.1063.0066.0066.00205,000
Jul 4, 202466.0066.6064.8066.0066.0017,205
Jul 3, 202464.5066.3565.3966.0066.0052,245
Jul 2, 202466.5067.0063.0064.5064.5088,433
Jul 1, 202462.5068.0063.4066.5066.50188,260
Jun 28, 202462.5063.7061.5062.5062.5085,508
Jun 27, 202456.5064.5556.8862.5062.50481,845
Jun 26, 202455.5055.5055.5055.5055.50-
Jun 25, 202455.5054.3954.3955.5055.501,500
Jun 24, 202454.0056.6154.3955.5055.5045,491
Jun 21, 202454.0054.4053.3054.0054.006,616
Jun 20, 202455.5054.4053.1054.0054.0059,140
Jun 19, 202455.0054.9854.9855.0055.002,000
Jun 18, 202456.5055.3955.0055.0055.0026,380
Jun 17, 202456.5056.3756.2056.5056.509,099
Jun 14, 202456.5056.5056.5056.5056.50-
Jun 13, 202460.5061.0055.2056.5056.50139,024
Jun 12, 202460.5062.0059.5460.5060.50904
Jun 11, 202460.5061.4559.5260.5060.50108,754
Jun 10, 202460.5061.5059.4560.5060.5019,885

Related Tickers