PIC.L Historical Prices | PACE Stock

Dow

0.52% Nasdaq

1.11%

Pace plc (PIC.L)

-LSE

258.90 13.30(4.89%) 7:06AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 27, 2012	104.50	106.00	103.25	105.75	973,100	104.43
Jun 26, 2012	101.00	105.50	98.50	105.50	625,400	104.19
Jun 25, 2012	103.00	109.75	101.50	102.50	1,223,000	101.22
Jun 22, 2012	98.00	105.15	98.00	104.25	1,166,200	102.95
Jun 21, 2012	96.50	99.25	94.50	98.75	684,900	97.52
Jun 20, 2012	93.00	97.00	93.00	97.00	2,531,600	95.79
Jun 19, 2012	92.25	94.00	90.00	93.50	351,100	92.34
Jun 18, 2012	90.50	92.25	90.25	91.75	518,900	90.61
Jun 15, 2012	91.25	94.25	90.50	90.50	759,600	89.37
Jun 14, 2012	90.00	92.75	89.00	91.50	925,500	90.36
Jun 13, 2012	92.00	92.75	90.00	90.00	513,100	88.88
Jun 12, 2012	90.25	92.75	89.25	92.00	872,100	90.86
Jun 11, 2012	92.00	92.50	89.00	89.50	392,000	88.39
Jun 8, 2012	88.50	90.50	87.44	89.50	892,600	88.39
Jun 7, 2012	88.50	90.00	88.50	88.75	350,200	87.65
Jun 6, 2012	90.00	91.58	88.00	88.50	806,300	87.40
Jun 6, 2012	1.575 Dividend
Jun 5, 2012	92.00	92.00	92.00	92.00	0	89.30
Jun 4, 2012	92.00	92.00	92.00	92.00	0	89.30
Jun 1, 2012	91.50	93.00	90.00	92.00	505,900	89.30
May 31, 2012	91.50	93.50	91.00	91.50	712,100	88.81
May 30, 2012	92.25	93.75	91.75	91.75	682,100	89.06
May 29, 2012	93.25	93.84	92.64	93.50	731,900	90.76
May 28, 2012	92.25	94.00	91.58	93.25	367,900	90.51
May 25, 2012	92.75	93.74	91.25	92.10	1,383,200	89.40
May 24, 2012	88.25	94.00	88.25	92.94	1,610,700	90.21
May 23, 2012	88.75	89.00	87.17	88.25	948,700	85.66
May 22, 2012	82.50	90.00	82.50	89.00	2,145,800	86.39
May 21, 2012	81.00	83.25	81.00	82.50	1,229,300	80.08
May 18, 2012	81.50	83.41	80.00	81.50	1,249,800	79.11
May 17, 2012	82.50	83.09	82.00	82.50	705,900	80.08
May 16, 2012	83.00	83.59	80.50	82.50	623,900	80.08
May 15, 2012	83.75	83.85	83.00	83.25	1,327,600	80.81
May 14, 2012	82.00	84.50	80.34	83.75	1,048,100	81.29
May 11, 2012	84.75	85.75	82.50	83.00	612,400	80.56
May 10, 2012	82.00	87.23	82.00	85.50	1,325,200	82.99
May 9, 2012	80.00	82.00	79.75	81.75	1,199,100	79.35
May 8, 2012	80.25	82.50	80.00	80.50	2,358,200	78.14
May 7, 2012	79.75	79.75	79.75	79.75	0	77.41
May 4, 2012	79.00	83.25	79.00	79.75	2,250,100	77.41
May 3, 2012	78.00	80.25	78.00	79.00	910,100	76.68
May 2, 2012	76.25	79.15	76.00	78.00	975,600	75.71
May 1, 2012	72.00	76.50	70.61	76.00	3,583,200	73.77
Apr 30, 2012	70.50	73.00	70.09	72.75	381,000	70.61
Apr 27, 2012	70.00	71.50	69.75	70.00	519,800	67.95
Apr 26, 2012	70.50	72.25	69.50	70.50	638,800	68.43
Apr 25, 2012	68.75	71.00	68.75	70.25	670,500	68.19
Apr 24, 2012	69.00	69.86	68.00	68.25	827,700	66.25
Apr 23, 2012	70.00	72.50	68.50	68.75	698,700	66.73
Apr 20, 2012	70.00	71.25	69.75	70.50	679,200	68.43
Apr 19, 2012	71.75	72.50	69.25	70.00	993,000	67.95
Apr 18, 2012	70.75	72.65	70.05	71.50	754,500	69.40
Apr 17, 2012	72.75	73.25	69.00	70.50	1,292,100	68.43
Apr 16, 2012	71.75	75.75	71.75	73.25	942,400	71.10
Apr 13, 2012	70.75	73.50	70.50	71.75	648,500	69.64
Apr 12, 2012	70.00	72.50	69.50	72.00	434,800	69.89
Apr 11, 2012	70.00	70.75	69.50	70.00	521,100	67.95
Apr 10, 2012	71.00	71.57	69.50	70.00	714,000	67.95
Apr 9, 2012	71.25	71.25	71.25	71.25	0	69.16
Apr 6, 2012	71.25	71.25	71.25	71.25	0	69.16
Apr 5, 2012	71.00	72.50	70.75	71.25	836,500	69.16
Apr 4, 2012	73.75	74.00	70.48	71.00	1,052,100	68.92
Apr 3, 2012	72.00	75.19	70.83	73.75	1,299,500	71.59
Apr 2, 2012	75.00	76.00	68.50	71.75	1,973,200	69.64
Mar 30, 2012	69.25	76.50	69.25	74.75	2,136,500	72.56
Mar 29, 2012	77.25	77.75	69.00	69.00	2,149,600	66.97
Mar 28, 2012	78.75	81.00	76.10	77.00	1,698,600	74.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PIC.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pace plc (PIC.L)