PACL.L Share History

PACL.L Share Price history. The following table shows end-of-day data PACL historical share prices for PACL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PACL.L
Share Price PACL.L
Charts PACL.L
Trades PACL.L
History Compare
PACL.L PACL.L
Share News PACL.L
RNS PACL.L
Accounts

Date	Open	High	Low	Close	Volume
2020-05-11	0.18	0.18	0.18	0.18	0
2020-05-07	0.07	0.18	0.07	0.18	70,000
2020-05-06	0.22	0.22	0.07	0.07	68,758
2020-05-05	0.22	0.22	0.22	0.22	0
2020-05-04	0.22	0.22	0.22	0.22	0
2020-05-01	0.22	0.22	0.22	0.22	0
2020-04-30	0.22	0.22	0.22	0.22	0
2020-04-29	0.22	0.22	0.22	0.22	0
2020-04-28	0.22	0.22	0.22	0.22	0
2020-04-27	0.22	0.22	0.22	0.22	0
2020-04-24	0.25	0.25	0.22	0.22	3,807
2020-04-23	0.25	0.25	0.25	0.25	0
2020-04-22	0.72	0.73	0.72	0.72	2,205
2020-04-21	0.72	0.72	0.72	0.72	0
2020-04-20	0.71	0.72	0.71	0.72	1,602
2020-04-17	0.71	0.71	0.71	0.71	0
2020-04-16	0.71	0.71	0.71	0.71	0
2020-04-15	0.71	0.71	0.71	0.71	0
2020-04-14	0.71	0.71	0.71	0.71	0
2020-04-10	0.71	0.71	0.71	0.71	0
2020-04-09	0.71	0.71	0.71	0.71	0
2020-04-08	0.71	0.71	0.71	0.71	0
2020-04-07	0.71	0.71	0.71	0.71	0
2020-04-06	0.71	0.71	0.71	0.71	0
2020-04-03	0.71	0.71	0.71	0.71	0
2020-04-03	0.71	0.71	0.71	0.71	0
2020-04-02	0.71	0.71	0.71	0.71	0
2020-04-02	0.71	0.71	0.71	0.71	0
2020-04-01	0.71	0.71	0.71	0.71	0
2020-04-01	0.71	0.71	0.71	0.71	0
2020-03-31	0.71	0.71	0.71	0.71	0
2020-03-30	0.71	0.71	0.71	0.71	0
2020-03-27	0.71	0.71	0.71	0.71	0
2020-03-26	0.71	0.71	0.71	0.71	0
2020-03-25	0.71	0.71	0.71	0.71	0
2020-03-24	0.64	0.71	0.64	0.71	0
2020-03-23	0.64	0.71	0.64	0.71	0
2020-03-20	0.71	0.71	0.71	0.71	0
2020-03-19	0.71	0.71	0.71	0.71	0
2020-03-18	0.71	0.71	0.71	0.71	0
2020-03-17	0.71	0.71	0.71	0.71	0
2020-03-16	0.71	0.71	0.71	0.71	0
2020-03-13	0.71	0.71	0.71	0.71	0
2020-03-12	0.71	0.71	0.71	0.71	0
2020-03-11	0.71	0.71	0.71	0.71	0
2020-03-10	0.71	0.71	0.71	0.71	0
2020-03-09	0.71	0.71	0.71	0.71	0
2020-03-06	0.71	0.71	0.71	0.71	0
2020-03-05	0.71	0.71	0.71	0.71	0
2020-03-04	0.71	0.71	0.71	0.71	0
2020-03-03	0.71	0.71	0.71	0.71	0
2020-03-02	0.71	0.71	0.71	0.71	0
2020-02-28	0.71	0.71	0.71	0.71	0
2020-02-27	0.71	0.71	0.71	0.71	0
2020-02-26	0.71	0.71	0.71	0.71	0
2020-02-25	0.71	0.71	0.71	0.71	0
2020-02-24	0.71	0.71	0.71	0.71	0
2020-02-21	0.71	0.71	0.71	0.71	0
2020-02-20	0.71	0.71	0.71	0.71	0
2020-02-19	0.71	0.71	0.71	0.71	0
2020-02-18	0.71	0.71	0.71	0.71	0
2020-02-17	0.71	0.71	0.71	0.71	0
2020-02-14	0.71	0.71	0.71	0.71	127
2020-02-13	0.71	0.71	0.71	0.71	0
2020-02-12	0.71	0.71	0.71	0.71	0
2020-02-11	0.71	0.71	0.71	0.71	0
2020-02-10	0.71	0.71	0.71	0.71	0
2020-02-07	0.71	0.71	0.71	0.71	0
2020-02-06	0.71	0.71	0.71	0.71	0
2020-02-05	0.71	0.71	0.71	0.71	0
2020-02-04	0.71	0.71	0.71	0.71	0
2020-02-03	0.71	0.71	0.71	0.71	0
2020-01-31	0.71	0.71	0.71	0.71	0
2020-01-30	0.71	0.71	0.71	0.71	0
2020-01-29	0.71	0.71	0.71	0.71	0
2020-01-28	0.71	0.71	0.71	0.71	0
2020-01-27	0.71	0.71	0.71	0.71	0
2020-01-24	0.71	0.71	0.71	0.71	0
2020-01-23	0.71	0.71	0.71	0.71	0
2020-01-22	0.71	0.71	0.71	0.71	0
2020-01-21	0.71	0.71	0.71	0.71	0
2020-01-20	0.71	0.71	0.71	0.71	0
2020-01-17	0.71	0.71	0.71	0.71	0
2020-01-16	0.71	0.71	0.71	0.71	0
2020-01-15	0.71	0.71	0.71	0.71	0
2020-01-14	0.71	0.71	0.71	0.71	0
2020-01-13	0.71	0.71	0.71	0.71	0
2020-01-10	0.71	0.71	0.71	0.71	0
2020-01-09	0.71	0.71	0.71	0.71	0
2020-01-08	0.71	0.71	0.71	0.71	0
2020-01-07	0.71	0.71	0.71	0.71	0
2020-01-06	0.71	0.71	0.71	0.71	0
2020-01-03	0.71	0.71	0.71	0.71	0
2020-01-02	0.71	0.71	0.71	0.71	0
2020-01-01	0.71	0.71	0.71	0.71	0
2019-12-31	0.71	0.71	0.71	0.71	0
2019-12-30	0.71	0.71	0.71	0.71	0
2019-12-27	0.71	0.71	0.66	0.71	0
2019-12-25	0.71	0.71	0.71	0.71	0
2019-12-24	0.71	0.71	0.71	0.71	0
2019-12-23	0.71	0.71	0.71	0.71	0
2019-12-20	0.71	0.71	0.66	0.71	0
2019-12-19	0.71	0.71	0.71	0.71	0
2019-12-18	0.71	0.71	0.71	0.71	0
2019-12-17	0.71	0.71	0.71	0.71	0
2019-12-16	0.71	0.71	0.71	0.71	0
2019-12-13	0.71	0.71	0.71	0.71	0
2019-12-12	0.71	0.71	0.71	0.71	0
2019-12-11	0.71	0.71	0.71	0.71	0
2019-12-10	0.71	0.71	0.71	0.71	0
2019-12-09	0.71	0.71	0.71	0.71	0
2019-12-06	0.71	0.71	0.71	0.71	0
2019-12-05	0.71	0.71	0.71	0.71	0
2019-12-04	0.71	0.71	0.71	0.71	0
2019-12-03	0.71	0.71	0.71	0.71	0
2019-12-02	0.71	0.71	0.71	0.71	0
2019-11-29	0.72	0.72	0.71	0.71	533
2019-11-28	0.72	0.72	0.72	0.72	0
2019-11-27	0.72	0.72	0.72	0.72	0
2019-11-26	0.72	0.72	0.72	0.72	0
2019-11-25	0.72	0.72	0.72	0.72	815
2019-11-22	0.72	0.72	0.72	0.72	0
2019-11-21	0.72	0.72	0.72	0.72	0
2019-11-20	0.65	0.72	0.65	0.72	0
2019-11-19	0.72	0.72	0.72	0.72	0
2019-11-18	0.72	0.72	0.72	0.72	0
2019-11-15	0.72	0.72	0.72	0.72	0
2019-11-14	0.72	0.72	0.72	0.72	0
2019-11-13	0.72	0.72	0.72	0.72	0
2019-11-12	0.72	0.72	0.72	0.72	0
2019-11-11	0.72	0.72	0.72	0.72	0
2019-11-08	0.72	0.72	0.72	0.72	0
2019-11-07	0.65	0.72	0.65	0.72	0
2019-11-06	0.72	0.72	0.72	0.72	0
2019-11-05	0.72	0.72	0.72	0.72	0
2019-11-04	0.65	0.72	0.65	0.72	0
2019-11-01	0.72	0.72	0.72	0.72	0
2019-10-31	0.72	0.72	0.72	0.72	0
2019-10-30	0.72	0.72	0.72	0.72	0
2019-10-29	0.72	0.72	0.72	0.72	0
2019-10-28	0.72	0.72	0.72	0.72	0
2019-10-25	0.72	0.72	0.72	0.72	0
2019-10-24	0.72	0.72	0.72	0.72	0
2019-10-23	0.72	0.72	0.72	0.72	0
2019-10-22	0.72	0.72	0.72	0.72	0
2019-10-21	0.72	0.72	0.72	0.72	0
2019-10-18	0.72	0.72	0.72	0.72	0
2019-10-17	0.72	0.72	0.72	0.72	0
2019-10-16	0.72	0.72	0.72	0.72	0
2019-10-15	0.72	0.72	0.72	0.72	0
2019-10-14	0.72	0.72	0.72	0.72	0
2019-10-11	0.72	0.72	0.72	0.72	0
2019-10-10	0.72	0.72	0.72	0.72	0
2019-10-09	0.72	0.72	0.72	0.72	0
2019-10-08	0.72	0.72	0.72	0.72	0
2019-10-07	0.72	0.72	0.72	0.72	0
2019-10-04	0.72	0.72	0.72	0.72	0
2019-10-03	0.72	0.72	0.72	0.72	0
2019-10-02	0.72	0.72	0.72	0.72	0
2019-10-01	0.72	0.72	0.72	0.72	0
2019-09-30	0.72	0.72	0.72	0.72	0
2019-09-27	0.72	0.72	0.72	0.72	0
2019-09-26	0.72	0.72	0.72	0.72	0
2019-09-25	0.72	0.72	0.72	0.72	0
2019-09-24	0.72	0.72	0.72	0.72	0
2019-09-23	0.72	0.72	0.72	0.72	0
2019-09-20	0.72	0.72	0.72	0.72	0
2019-09-19	0.72	0.72	0.72	0.72	0
2019-09-18	0.72	0.72	0.72	0.72	0
2019-09-17	0.72	0.72	0.72	0.72	0
2019-09-16	0.72	0.72	0.72	0.72	0
2019-09-13	0.72	0.72	0.72	0.72	0
2019-09-12	1.51	2.32	0.66	0.72	0
2019-09-11	2.63	2.63	2.54	2.63	0
2019-09-10	2.63	2.63	2.54	2.63	0
2019-09-09	2.63	2.63	2.54	2.63	454
2019-09-06	2.63	2.63	2.54	2.63	0
2019-09-05	2.63	2.63	2.54	2.63	0
2019-09-04	2.63	2.63	2.54	2.63	0
2019-09-03	2.63	2.63	2.54	2.63	0
2019-09-02	2.63	2.63	2.54	2.63	0
2019-08-30	2.63	2.63	2.54	2.63	0
2019-08-29	2.63	2.63	2.54	2.63	0
2019-08-28	2.63	2.63	2.54	2.63	0
2019-08-27	2.63	2.63	2.54	2.63	0
2019-08-23	2.63	2.63	2.54	2.63	0
2019-08-22	2.63	2.63	2.54	2.63	0
2019-08-21	2.63	2.63	2.54	2.63	0
2019-08-20	2.63	2.63	2.54	2.63	0
2019-08-19	2.63	2.63	2.54	2.63	0
2019-08-16	2.63	2.63	2.54	2.63	0
2019-08-15	2.63	2.63	2.54	2.63	0
2019-08-14	2.63	2.63	2.54	2.63	0
2019-08-13	2.63	2.63	2.54	2.63	0
2019-08-12	2.63	2.63	2.54	2.63	0
2019-08-09	2.63	2.63	2.54	2.63	0
2019-08-08	2.63	2.63	2.54	2.63	0
2019-08-07	2.63	2.63	2.54	2.63	0
2019-08-06	2.63	2.63	2.54	2.63	0
2019-08-05	2.63	2.63	2.54	2.63	0
2019-08-02	2.63	2.63	2.54	2.63	0
2019-08-01	2.63	2.63	2.54	2.63	0
2019-07-31	2.63	2.63	2.54	2.63	0
2019-07-30	2.63	2.63	2.54	2.63	0
2019-07-29	2.63	2.63	2.54	2.63	0
2019-07-26	2.63	2.63	2.54	2.63	213
2019-07-25	2.63	2.63	2.54	2.63	0
2019-07-24	2.63	2.63	2.54	2.63	0
2019-07-23	2.63	2.63	2.54	2.63	0
2019-07-22	2.63	2.63	2.54	2.63	0
2019-07-19	2.63	2.63	2.54	2.63	464
2019-07-18	2.63	2.63	2.54	2.63	0
2019-07-17	2.63	2.63	2.54	2.63	0
2019-07-16	2.63	2.63	2.54	2.63	0
2019-07-15	2.63	2.63	2.54	2.63	0
2019-07-12	2.63	2.63	2.54	2.63	0
2019-07-11	2.63	2.63	2.54	2.63	0
2019-07-10	2.63	2.63	2.54	2.63	0
2019-07-09	2.63	2.63	2.54	2.63	0
2019-07-08	2.63	2.63	2.54	2.63	0
2019-07-05	2.63	2.63	2.54	2.63	0
2019-07-04	2.63	2.63	2.54	2.63	0
2019-07-03	2.63	2.63	2.54	2.63	0
2019-07-02	2.63	2.63	2.54	2.63	0
2019-07-01	2.63	2.63	2.54	2.63	0
2019-06-28	2.63	2.63	2.54	2.63	0
2019-06-27	2.63	2.63	2.54	2.63	0
2019-06-26	2.63	2.63	2.54	2.63	0
2019-06-25	2.63	2.63	2.54	2.63	0
2019-06-24	2.63	2.63	2.54	2.63	586
2019-06-21	2.63	2.63	2.54	2.63	0
2019-06-20	2.63	2.63	2.54	2.63	0
2019-06-19	2.63	2.63	2.54	2.63	0
2019-06-18	2.63	2.63	2.54	2.63	0
2019-06-17	2.63	2.63	2.54	2.63	0
2019-06-14	2.63	2.63	2.54	2.63	0
2019-06-13	2.63	2.63	2.54	2.63	0
2019-06-12	2.63	2.63	2.54	2.63	0
2019-06-11	2.63	2.63	2.54	2.63	0
2019-06-10	2.63	2.63	2.54	2.63	0
2019-06-07	2.63	2.63	2.54	2.63	0
2019-06-06	2.63	2.63	2.54	2.63	0
2019-06-05	2.63	2.63	2.54	2.63	0
2019-06-04	2.63	2.63	2.54	2.63	0
2019-06-03	2.63	2.63	2.54	2.63	0
2019-05-31	2.63	2.63	2.54	2.63	0
2019-05-30	2.63	2.63	2.54	2.63	0
2019-05-29	2.63	2.63	2.54	2.63	0
2019-05-28	2.63	2.63	2.54	2.63	527
2019-05-24	2.63	2.63	2.54	2.63	128
2019-05-23	2.63	2.63	2.54	2.63	0
2019-05-22	2.63	2.63	2.54	2.63	0
2019-05-21	2.63	2.63	2.54	2.63	0
2019-05-20	2.63	2.63	2.54	2.63	0
2019-05-17	2.63	2.63	2.54	2.63	0
2019-05-16	2.63	2.63	2.54	2.63	0
2019-05-15	2.63	2.63	2.54	2.63	0
2019-05-14	2.63	2.63	2.54	2.63	0
2019-05-13	2.63	2.63	2.54	2.63	0
2019-05-10	2.63	2.63	2.54	2.63	0
2019-05-09	2.63	2.63	2.54	2.63	0
2019-05-08	2.63	2.63	2.54	2.63	0
2019-05-07	2.63	2.63	2.54	2.63	1,117
2019-05-03	2.63	2.63	2.54	2.63	0
2019-05-02	2.63	2.50	2.50	2.63	254
2019-05-01	2.63	2.63	2.54	2.63	0
2019-04-30	2.63	2.63	2.54	2.63	0
2019-04-29	2.63	2.63	2.54	2.63	0
2019-04-26	2.63	2.63	2.54	2.63	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717