PIC.L Historical Prices | PACE Stock

Dow

0.80% Nasdaq

0.97%

Pace plc (PIC.L)

-LSE

267.40 2.40(0.91%) May 17, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 30, 2012	179.90	184.00	178.50	183.20	655,700	181.81
Nov 29, 2012	182.70	183.80	178.56	181.00	375,300	179.63
Nov 28, 2012	180.30	182.80	179.20	181.60	463,500	180.22
Nov 27, 2012	176.30	183.00	176.30	182.30	437,700	180.92
Nov 26, 2012	184.20	184.87	174.69	177.30	666,500	175.95
Nov 23, 2012	179.30	186.00	179.30	185.10	228,000	183.70
Nov 22, 2012	186.30	186.30	179.60	180.90	246,400	179.53
Nov 21, 2012	178.30	185.80	176.70	184.70	890,600	183.30
Nov 20, 2012	180.60	182.80	177.10	177.80	1,024,700	176.45
Nov 19, 2012	183.70	185.00	182.30	182.70	1,140,900	181.31
Nov 16, 2012	183.20	187.20	181.30	182.80	1,162,100	181.41
Nov 15, 2012	188.90	201.00	180.49	183.50	1,141,900	182.11
Nov 14, 2012	200.40	202.68	184.00	184.70	1,959,400	183.30
Nov 13, 2012	191.00	197.20	188.70	195.00	1,553,000	193.52
Nov 12, 2012	191.60	194.50	191.00	191.30	938,900	189.85
Nov 9, 2012	189.30	195.70	189.30	192.90	1,038,000	191.44
Nov 8, 2012	188.80	194.00	187.50	193.40	1,666,400	191.93
Nov 7, 2012	184.80	190.70	184.00	188.10	1,357,100	186.67
Nov 7, 2012	0.928 Dividend
Nov 6, 2012	181.60	185.60	181.60	184.60	701,800	182.28
Nov 5, 2012	183.00	185.20	178.50	183.40	756,600	181.09
Nov 2, 2012	183.90	185.00	183.20	184.00	1,093,200	181.69
Nov 1, 2012	186.50	188.20	183.20	184.20	680,000	181.88
Oct 31, 2012	183.20	190.90	181.97	186.00	1,323,400	183.66
Oct 30, 2012	180.00	186.90	180.00	184.20	1,542,800	181.88
Oct 29, 2012	168.30	183.80	167.60	181.60	2,223,400	179.32
Oct 26, 2012	168.30	171.40	166.00	170.60	562,700	168.45
Oct 25, 2012	163.10	170.90	161.60	170.00	1,522,400	167.86
Oct 24, 2012	161.90	164.00	159.90	162.10	880,800	160.06
Oct 23, 2012	162.10	163.35	158.50	161.30	674,000	159.27
Oct 22, 2012	164.40	165.40	162.20	163.20	589,300	161.15
Oct 19, 2012	168.60	169.80	163.00	163.20	886,800	161.15
Oct 18, 2012	171.80	171.80	167.20	168.00	965,600	165.89
Oct 17, 2012	170.50	170.80	166.00	170.00	1,009,000	167.86
Oct 16, 2012	169.40	172.50	166.96	171.40	1,631,500	169.24
Oct 15, 2012	169.60	169.60	165.30	166.80	740,700	164.70
Oct 12, 2012	166.00	171.20	166.00	168.50	998,400	166.38
Oct 11, 2012	160.30	167.70	160.00	166.80	2,071,700	164.70
Oct 10, 2012	162.50	164.30	159.10	160.00	928,700	157.99
Oct 9, 2012	164.50	167.00	160.60	162.30	1,052,500	160.26
Oct 8, 2012	168.40	170.30	165.40	165.40	909,600	163.32
Oct 5, 2012	173.00	173.00	169.00	169.70	700,100	167.57
Oct 4, 2012	171.50	174.00	167.58	171.80	1,145,200	169.64
Oct 3, 2012	172.20	172.20	166.80	166.80	903,100	164.70
Oct 2, 2012	169.10	173.90	166.46	171.80	1,002,300	169.64
Oct 1, 2012	160.80	169.90	159.49	169.90	1,926,000	167.76
Sep 28, 2012	158.50	161.70	158.10	159.30	1,316,100	157.30
Sep 27, 2012	164.20	164.20	158.50	159.00	1,256,300	157.00
Sep 26, 2012	163.90	163.93	161.30	162.40	1,065,200	160.36
Sep 25, 2012	168.70	169.30	162.70	164.10	1,925,700	162.04
Sep 24, 2012	165.50	171.50	163.20	168.30	1,680,200	166.18
Sep 21, 2012	163.25	170.00	161.75	165.25	6,445,700	163.17
Sep 20, 2012	156.75	165.00	151.00	164.25	1,106,200	162.18
Sep 19, 2012	160.75	160.75	152.00	156.50	2,020,000	154.53
Sep 18, 2012	165.75	168.00	156.75	159.25	1,143,500	157.25
Sep 17, 2012	163.75	168.25	157.65	166.25	1,959,100	164.16
Sep 14, 2012	176.00	176.50	155.54	162.50	4,421,000	160.46
Sep 13, 2012	171.50	180.50	171.50	180.00	1,054,500	177.74
Sep 12, 2012	175.00	176.25	171.75	172.50	481,200	170.33
Sep 11, 2012	169.25	175.75	168.23	174.25	1,058,700	172.06
Sep 10, 2012	175.00	175.00	168.50	171.00	911,300	168.85
Sep 7, 2012	176.50	178.00	171.25	173.50	946,100	171.32
Sep 6, 2012	170.75	177.00	170.12	177.00	1,410,600	174.77
Sep 5, 2012	175.00	176.00	166.17	170.00	1,724,300	167.86
Sep 4, 2012	176.00	176.75	173.19	176.75	617,300	174.53
Sep 3, 2012	178.25	179.28	175.50	177.50	494,600	175.27
Aug 31, 2012	175.75	183.00	175.75	179.00	1,611,400	176.75
* 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)