Shares Magazine
49.00p+0.50 (+1.03%)02 May 2025, 17:15
Pci-Pal PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 48.50p | 49.00p | 48.26p | 49.00p | 37,447 |
| May 1, 2025 | 47.50p | 49.00p | 47.80p | 48.50p | 36,435 |
| Apr 30, 2025 | 47.50p | 47.69p | 46.13p | 47.50p | 10,120 |
| Apr 28, 2025 | 47.50p | 47.80p | 46.00p | 47.50p | 8,372 |
| Apr 25, 2025 | 47.50p | 47.80p | 46.15p | 47.50p | 12,349 |
| Apr 24, 2025 | 46.50p | 46.69p | 46.68p | 47.50p | 15,738 |
| Apr 23, 2025 | 46.50p | 46.00p | 46.00p | 46.50p | 1,102 |
| Apr 22, 2025 | 46.50p | 46.70p | 46.08p | 46.50p | 55,000 |
| Apr 17, 2025 | 46.00p | 46.80p | 46.00p | 46.50p | 24,666 |
| Apr 16, 2025 | 46.00p | 46.35p | 45.15p | 46.00p | 77,162 |
| Apr 15, 2025 | 46.00p | 47.00p | 45.42p | 46.00p | 13,870 |
| Apr 14, 2025 | 46.00p | 46.75p | 46.10p | 46.00p | 102,938 |
| Apr 11, 2025 | 44.00p | 46.10p | 45.00p | 46.00p | 126,789 |
| Apr 10, 2025 | 44.00p | 44.04p | 43.44p | 44.00p | 50,435 |
| Apr 9, 2025 | 44.50p | 43.40p | 43.00p | 43.50p | 68,315 |
| Apr 8, 2025 | 44.00p | 44.77p | 43.00p | 44.50p | 118,878 |
| Apr 7, 2025 | 45.00p | 44.50p | 42.25p | 44.00p | 116,800 |
| Apr 4, 2025 | 45.50p | 45.50p | 43.00p | 45.50p | 35,000 |
| Apr 3, 2025 | 45.50p | 45.75p | 45.06p | 45.50p | 13,971 |
| Apr 2, 2025 | 47.50p | 47.00p | 45.20p | 45.50p | 48,159 |
| Apr 1, 2025 | 47.50p | 47.74p | 47.02p | 47.50p | 36,500 |
| Mar 31, 2025 | 48.00p | 48.80p | 47.10p | 47.50p | 31,868 |
| Mar 28, 2025 | 47.50p | 48.20p | 47.20p | 48.00p | 175,250 |
| Mar 27, 2025 | 48.50p | 48.60p | 47.05p | 47.50p | 57,120 |
| Mar 26, 2025 | 48.50p | 48.64p | 48.00p | 48.50p | 39,050 |
| Mar 25, 2025 | 48.50p | 48.25p | 48.00p | 48.50p | 27,088 |
| Mar 24, 2025 | 49.50p | 49.02p | 48.75p | 48.50p | 44,944 |
| Mar 21, 2025 | 50.00p | 49.60p | 49.00p | 49.50p | 53,328 |
| Mar 20, 2025 | 52.50p | 52.00p | 48.25p | 50.00p | 340,017 |
| Mar 19, 2025 | 53.50p | 53.40p | 52.00p | 52.50p | 46,275 |
| Mar 18, 2025 | 54.00p | 53.40p | 53.12p | 53.50p | 10,957 |
| Mar 14, 2025 | 54.00p | 53.24p | 53.24p | 54.00p | 3,000 |
| Mar 13, 2025 | 54.00p | 54.40p | 53.00p | 54.00p | 22,261 |
| Mar 12, 2025 | 54.00p | 54.50p | 53.21p | 54.00p | 27,286 |
| Mar 11, 2025 | 53.50p | 53.90p | 53.00p | 54.00p | 72,500 |
| Mar 10, 2025 | 56.50p | 56.50p | 53.00p | 53.50p | 69,849 |
| Mar 7, 2025 | 56.00p | 56.00p | 55.00p | 55.50p | 59,671 |
| Mar 6, 2025 | 57.00p | 57.10p | 55.70p | 56.00p | 205,718 |
| Mar 5, 2025 | 58.00p | 58.25p | 56.00p | 57.00p | 125,469 |
| Mar 4, 2025 | 62.50p | 63.00p | 56.25p | 58.00p | 329,118 |
| Mar 3, 2025 | 63.00p | 63.25p | 59.00p | 60.00p | 97,657 |
| Feb 28, 2025 | 63.00p | 63.58p | 62.10p | 63.00p | 15,750 |
| Feb 27, 2025 | 63.00p | 64.00p | 62.40p | 63.00p | 79,460 |
| Feb 26, 2025 | 63.00p | 62.30p | 62.30p | 63.00p | 1,000 |
| Feb 25, 2025 | 64.50p | 63.84p | 62.32p | 63.00p | 24,803 |
| Feb 24, 2025 | 65.00p | 64.16p | 64.00p | 64.50p | 9,749 |
| Feb 21, 2025 | 65.00p | 65.00p | 65.00p | 65.00p | 2,371 |
| Feb 20, 2025 | 66.00p | 65.00p | 65.00p | 65.00p | 15,000 |
| Feb 19, 2025 | 68.00p | 68.25p | 65.10p | 66.00p | 39,800 |
| Feb 18, 2025 | 68.50p | 69.00p | 67.00p | 68.00p | 22,081 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.