Pci-pal Plc Historical Data - PCIP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Pci-pal Plc (PCIP)
Pci-pal Plc (PCIP) Historical

Pci-pal Plc (PCIP)

61.50

-0.50

(-0.81%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.6	62.5	62.5	61.5	6678	62.10971008	DE
4	5.5	9.82142857143	56	65.5	56	42064	60.67470287	DE
12	5	8.84955752212	56.5	65.5	46.5	65258	55.89342723	DE
26	21.5	53.75	40	65.5	39.5	80397	53.80957845	DE
52	12	24.2424242424	49.5	65.5	39.5	80811	52.74660025	DE
156	-46	-42.7906976744	107.5	119.5	39.5	94078	63.14245931	DE
260	41.5	207.5	20	119.5	19.5	80699	59.62599776	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	62	0	0.00	62	62	62	10000
1714062600	62	-0.5	-0.80	62.5	62.5	61.5	16062
1713976200	62.5	0	0.00	62.5	62.5	62.5	22
1713889800	62.5	0	0.00	62.5	62.5	62.5	3184
1713803400	62.5	0	0.00	62.5	62.5	62.5	4120
1713544200	62.5	-1	-1.57	63.5	63.5	62.5	26068
1713457800	63.5	-1.5	-2.31	65	65	63.5	28326
1713371400	65	2	3.17	63	65.5	63	107511
1713285000	63	0	0.00	63	63	63	5662
1713198600	63	0	0.00	63	63	63	65212
1712939400	63	1.5	2.44	61.5	63	61.5	14382
1712853000	61.5	0	0.00	61.5	61.5	61.5	29988
1712766600	61.5	1.5	2.50	60	61.5	60	98986
1712680200	60	2	3.45	58	60	56.5	180341
1712593800	58	0	0.00	58	58	58	17183
1712334600	58	2	3.57	56	58	56	60373
1712248200	56	0	0.00	56	56	56	90864
1712161800	56	0	0.00	56	56	56	35379
1712075400	56	0	0.00	56	56	56	5554
1711647000	56	0	0.00	56	56	56	5473
1711560600	56	0	0.00	56	56	56	22923
1711474200	56	0	0.00	56	56	56	882961
1711387800	56	0	0.00	56	56	56	13628
1711128600	56	0	0.00	56	56	56	24210
1711042200	56	0	0.00	56	56	56	8491
1710955800	56	0	0.00	56	56	56	2268
1710869400	56	-1	-1.75	57	57	55.5	39700
1710783000	57	-1	-1.72	58	58	57	26305
1710523800	58	-0.5	-0.85	58.5	58.5	58	215564
1710437400	58.5	-1	-1.68	59.5	59.5	58.5	96660
1710351000	59.5	2.5	4.39	57	59.5	57	129831
1710264600	57	1	1.79	57	58	57	208399
1710178200	56	0.5	0.90	55.5	56.5	55.5	29282
1709919000	55.5	-0.5	-0.89	56	56	55.5	1718
1709832600	56	0	0.00	56	56	55.5	50100
1709746200	56	0	0.00	56	56	56	10343
1709659800	56	-0.5	-0.88	56.5	56.5	55.5	20856
1709573400	56.5	4	7.62	52.5	56.5	52.5	84087
1709314200	52.5	4	8.25	48.5	52.5	48.5	194880
1709227800	48.5	0	0.00	48.5	48.5	48.5	15040
1709141400	48.5	0	0.00	48.5	48.5	48.5	0
1709055000	48.5	0	0.00	49	49	46.5	122545
1708968600	48.5	-0.5	-1.02	49	49	48.5	47334
1708709400	49	0	0.00	49	49	48.5	20308
1708623000	49	0	0.00	49	49	49	11849
1708536600	49	0.5	1.03	48.5	49	48.5	47606
1708450200	48.5	0	0.00	48.5	48.5	48.5	13021
1708363800	48.5	-0.5	-1.02	49	49	48.5	4007
1708104600	49	0	0.00	49	49	49	20000
1708018200	49	0	0.00	49	49	49	0
1707931800	49	0	0.00	49	49	49	0
1707845400	49	0	0.00	49	49	49	13302
1707759000	49	0	0.00	49	49	49	23937
1707499800	49	0	0.00	49	49	49	3897
1707413400	49	0	0.00	49	49	49	21011
1707327000	49	0.5	1.03	48.5	49	48.5	28370
1707240600	48.5	-7	-12.61	56.5	57.5	48	264812
1707154200	55.5	1.5	2.78	55.5	55.5	55.5	0
1706895000	54	1.5	2.86	52.5	54	52.5	71448
1706808600	52.5	0	0.00	52.5	52.5	52.5	20000
1706722200	52.5	0	0.00	52.5	52.5	52.5	18265
1706635800	52.5	-4.5	-7.89	57	57	52	84177
1706549400	57	-3	-5.00	60	60	56.5	249448

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions