Pci-pal Plc (PCIP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.57142857143 | 56 | 56.5 | 53.25 | 50313 | 54.21696804 | DE |
| 4 | -14.5 | -21.1678832117 | 68.5 | 68.5 | 53.25 | 59740 | 58.0322797 | DE |
| 12 | -8.5 | -13.6 | 62.5 | 73 | 53.25 | 66559 | 65.06593506 | DE |
| 26 | -1 | -1.81818181818 | 55 | 73 | 47.9 | 70775 | 61.64752148 | DE |
| 52 | -5.5 | -9.24369747899 | 59.5 | 73 | 47.9 | 68515 | 60.76789782 | DE |
| 156 | -2 | -3.57142857143 | 56 | 74 | 39.5 | 78572 | 57.47220098 | DE |
| 260 | 23.5 | 77.0491803279 | 30.5 | 119.5 | 28.5 | 76054 | 63.1132993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 3000 |
| 1741887000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 22261 |
| 1741800600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 27286 |
| 1741714200 | 54 | 0.5 | 0.93 | 53.5 | 55.5 | 53.25 | 72500 |
| 1741627800 | 53.5 | -2 | -3.60 | 56.5 | 56.5 | 53.5 | 69849 |
| 1741368600 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55.5 | 59671 |
| 1741282200 | 56 | -1 | -1.75 | 57 | 57 | 56 | 205718 |
| 1741195800 | 57 | -1 | -1.72 | 58 | 58 | 57 | 125469 |
| 1741109400 | 58 | -2 | -3.33 | 62.5 | 63 | 57 | 304118 |
| 1741023000 | 60 | -3 | -4.76 | 63 | 63 | 59.5 | 97657 |
| 1740763800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 15750 |
| 1740677400 | 63 | 0 | 0.00 | 63 | 64 | 63 | 79460 |
| 1740591000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 1000 |
| 1740504600 | 63 | -1.5 | -2.33 | 64.5 | 64.5 | 62.5 | 24803 |
| 1740418200 | 64.5 | -0.5 | -0.77 | 65 | 65 | 64.5 | 9749 |
| 1740159000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 2371 |
| 1740072600 | 65 | -1 | -1.52 | 66 | 66 | 65 | 15000 |
| 1739986200 | 66 | -2 | -2.94 | 68 | 68 | 66 | 39800 |
| 1739899800 | 68 | -0.5 | -0.73 | 68.5 | 68.5 | 68 | 22081 |
| 1739813400 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 248 |
| 1739554200 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739467800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 2000 |
| 1739381400 | 68.5 | -1 | -1.44 | 69.5 | 69.5 | 68.5 | 22565 |
| 1739295000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 14017 |
| 1739208600 | 69.5 | -0.5 | -0.71 | 70 | 70 | 69.5 | 2002 |
| 1738949400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 6350 |
| 1738863000 | 70 | -1 | -1.41 | 71 | 71 | 70 | 15958 |
| 1738776600 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 23811 |
| 1738690200 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 33 |
| 1738603800 | 71.5 | -0.5 | -0.69 | 72 | 72 | 71.5 | 28018 |
| 1738344600 | 72 | 0.5 | 0.70 | 71.5 | 72 | 71.5 | 4300 |
| 1738258200 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 113001 |
| 1738171800 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 50000 |
| 1738085400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 61038 |
| 1737999000 | 71.5 | 1 | 1.42 | 71 | 72 | 71 | 235340 |
| 1737739800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 91732 |
| 1737653400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 2123 |
| 1737567000 | 70.5 | 0.5 | 0.71 | 70 | 70.5 | 70 | 38915 |
| 1737480600 | 70 | 0 | 0.00 | 70 | 70 | 69.5 | 41350 |
| 1737394200 | 70 | 0.5 | 0.72 | 69.5 | 70 | 69.5 | 16047 |
| 1737135000 | 69.5 | -1.5 | -2.11 | 71 | 71 | 69.5 | 31476 |
| 1737048600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 41967 |
| 1736962200 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 179017 |
| 1736875800 | 70.5 | -1.5 | -2.08 | 72 | 72 | 70.5 | 135261 |
| 1736789400 | 72 | 0.5 | 0.70 | 71.5 | 72 | 71.5 | 84518 |
| 1736530200 | 71.5 | 2.5 | 3.62 | 69 | 73 | 69 | 105754 |
| 1736443800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 50194 |
| 1736357400 | 69 | 1 | 1.47 | 68 | 69.5 | 68 | 158040 |
| 1736271000 | 68 | 1 | 1.49 | 67.5 | 68 | 67.5 | 165897 |
| 1736184600 | 67 | 1 | 1.52 | 66 | 67 | 66 | 202046 |
| 1735925400 | 66 | 2.5 | 3.94 | 63.5 | 66.25 | 63.5 | 138369 |
| 1735839000 | 63.5 | 1.5 | 2.42 | 62 | 63.5 | 62 | 131442 |
| 1735666200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1735579800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 140000 |
| 1735320600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 133436 |
| 1735061400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 93031 |
| 1734975000 | 62 | 0 | 0.00 | 61.5 | 62 | 61.5 | 20000 |
| 1734715800 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 20000 |
| 1734629400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 28794 |
| 1734543000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 77571 |
| 1734456600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 99043 |
| 1734370200 | 62.5 | -0.5 | -0.79 | 63 | 63 | 62.5 | 68725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
