Palace Capital (PCA) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Palace Capital

Date Open High Low Close* Volume
26/02/2016 330.65p 330.65p 323.19p 330.65p 2011
25/02/2016 330.65p 334.68p 323.19p 330.65p 35799
24/02/2016 325.68p 325.68p 325.68p 325.68p 0
23/02/2016 325.68p 327.17p 323.19p 325.68p 7790
22/02/2016 328.16p 331.64p 323.19p 325.68p 19775
19/02/2016 328.16p 328.16p 324.43p 328.16p 216
18/02/2016 328.16p 328.16p 318.22p 328.16p 14998
17/02/2016 328.16p 328.16p 323.19p 328.16p 6810
16/02/2016 328.16p 330.62p 318.22p 328.16p 6477
15/02/2016 330.65p 330.65p 318.22p 328.16p 3520
12/02/2016 330.65p 330.65p 323.19p 330.65p 3550
11/02/2016 330.65p 330.65p 330.65p 330.65p 0
10/02/2016 330.65p 330.65p 330.65p 330.65p 0
09/02/2016 333.14p 335.52p 324.19p 330.65p 11048
08/02/2016 333.14p 336.86p 333.14p 333.14p 3318
05/02/2016 330.65p 331.89p 323.19p 330.65p 6084
04/02/2016 330.65p 333.14p 330.65p 330.65p 17095
03/02/2016 330.65p 330.65p 328.79p 330.65p 718
02/02/2016 330.65p 331.64p 330.65p 330.65p 503
01/02/2016 330.65p 331.89p 328.79p 330.65p 4525
29/01/2016 330.65p 332.14p 328.16p 330.65p 7266
28/01/2016 333.14p 333.14p 328.16p 330.65p 9679
27/01/2016 333.14p 335.62p 328.16p 333.14p 473
26/01/2016 348.05p 348.05p 328.16p 333.14p 11524
25/01/2016 355.51p 358.05p 343.08p 348.05p 16800
22/01/2016 355.51p 355.51p 349.92p 355.51p 196
21/01/2016 358.00p 358.05p 348.05p 355.51p 5756
20/01/2016 358.00p 358.00p 353.02p 358.00p 1609
19/01/2016 358.00p 358.00p 353.02p 358.00p 6501
18/01/2016 358.00p 359.99p 353.02p 358.00p 146913
15/01/2016 358.00p 361.97p 348.05p 358.00p 18531
14/01/2016 360.48p 360.48p 353.02p 358.00p 4676
13/01/2016 358.00p 360.48p 350.54p 360.48p 81
12/01/2016 358.00p 363.96p 348.05p 358.00p 6180
11/01/2016 358.00p 364.96p 358.00p 358.00p 588
08/01/2016 358.00p 364.96p 350.54p 358.00p 2933
07/01/2016 360.48p 364.96p 355.01p 358.00p 2011
06/01/2016 355.51p 362.97p 354.89p 360.48p 1714
05/01/2016 355.51p 361.11p 355.51p 355.51p 366
04/01/2016 353.02p 359.99p 347.06p 355.51p 1975
31/12/2015 353.02p 359.99p 353.02p 353.02p 183
30/12/2015 353.02p 359.99p 345.57p 353.02p 4114
29/12/2015 353.02p 360.98p 345.57p 353.02p 4726
24/12/2015 353.02p 353.02p 353.02p 353.02p 0
23/12/2015 353.02p 360.48p 346.06p 353.02p 577
22/12/2015 348.05p 353.02p 346.06p 353.02p 2112
21/12/2015 348.05p 348.05p 344.32p 348.05p 1066
18/12/2015 348.05p 348.05p 348.05p 348.05p 0
17/12/2015 348.05p 352.03p 345.57p 348.05p 1408
16/12/2015 348.05p 351.78p 348.05p 348.05p 781
15/12/2015 345.57p 351.78p 344.32p 348.05p 2616
14/12/2015 355.51p 355.51p 335.03p 345.57p 78361
11/12/2015 355.51p 362.97p 348.05p 355.51p 18000
10/12/2015 358.00p 358.00p 349.05p 355.51p 22460
09/12/2015 362.97p 365.95p 358.00p 362.97p 3903
08/12/2015 362.97p 364.96p 358.00p 362.97p 17094
07/12/2015 367.94p 371.67p 358.00p 362.97p 30490
04/12/2015 372.91p 377.39p 362.97p 367.94p 12715
03/12/2015 367.94p 377.88p 367.94p 372.91p 3833
02/12/2015 367.94p 367.94p 363.47p 367.94p 136212
01/12/2015 367.94p 375.40p 363.47p 367.94p 823
30/11/2015 362.97p 375.90p 358.00p 367.94p 30257
27/11/2015 362.97p 366.70p 358.00p 362.97p 11765
26/11/2015 360.48p 362.97p 358.00p 362.97p 16433
25/11/2015 360.48p 361.97p 358.62p 360.48p 627
24/11/2015 360.48p 360.48p 360.48p 360.48p 0
23/11/2015 362.97p 364.46p 360.48p 360.48p 2254
20/11/2015 367.94p 367.94p 358.00p 362.97p 33648
19/11/2015 367.94p 367.94p 360.48p 367.94p 2443
18/11/2015 367.94p 376.89p 367.94p 367.94p 1986
17/11/2015 365.45p 367.94p 360.48p 367.94p 1385
16/11/2015 365.45p 365.95p 359.87p 365.45p 1001
13/11/2015 365.45p 365.45p 365.45p 365.45p 0
12/11/2015 365.45p 365.45p 365.45p 365.45p 0
11/11/2015 365.45p 365.95p 359.87p 365.45p 1276
10/11/2015 365.45p 372.44p 362.97p 365.45p 4374
09/11/2015 365.45p 367.94p 358.00p 365.45p 46070
06/11/2015 368.94p 368.94p 359.99p 365.45p 3802
05/11/2015 367.94p 371.67p 365.45p 368.94p 4178
04/11/2015 367.94p 372.91p 362.97p 367.94p 12067
03/11/2015 367.94p 370.43p 367.94p 367.94p 1106
02/11/2015 370.43p 372.42p 366.70p 367.94p 2796
30/10/2015 365.45p 375.90p 365.45p 370.43p 5932
29/10/2015 362.97p 366.95p 359.87p 365.45p 12379
28/10/2015 365.45p 365.95p 357.57p 362.97p 4560
27/10/2015 365.45p 369.63p 359.87p 365.45p 5380
26/10/2015 365.45p 365.95p 353.02p 365.45p 7200
23/10/2015 365.45p 369.63p 353.02p 365.45p 5538
22/10/2015 365.45p 369.93p 359.87p 365.45p 3017
21/10/2015 367.94p 371.67p 364.96p 365.45p 3849
20/10/2015 365.45p 365.45p 358.00p 365.45p 4795
19/10/2015 365.45p 365.45p 358.00p 365.45p 3261
16/10/2015 365.45p 365.45p 359.87p 365.45p 5184
15/10/2015 362.97p 365.45p 362.97p 365.45p 3768
14/10/2015 362.97p 362.97p 353.02p 362.97p 2791
13/10/2015 362.97p 362.97p 353.02p 362.97p 8418
12/10/2015 362.97p 362.97p 353.02p 362.97p 4693
09/10/2015 362.97p 364.96p 358.00p 362.97p 50759
08/10/2015 362.97p 362.97p 362.97p 362.97p 0
07/10/2015 362.97p 362.97p 358.00p 362.97p 1006
06/10/2015 362.97p 364.96p 358.00p 362.97p 251
05/10/2015 367.94p 367.94p 358.00p 362.97p 1462
02/10/2015 370.43p 370.43p 362.97p 367.94p 1609
01/10/2015 370.43p 370.43p 370.43p 370.43p 0
30/09/2015 370.43p 376.89p 367.94p 370.43p 299
29/09/2015 375.40p 376.89p 364.84p 370.43p 6637
28/09/2015 377.88p 377.88p 367.94p 375.40p 19255
25/09/2015 377.88p 377.88p 374.16p 377.88p 16
24/09/2015 377.88p 377.88p 367.94p 377.88p 13330
23/09/2015 385.34p 387.58p 372.91p 377.88p 4845
22/09/2015 385.34p 385.34p 379.75p 385.34p 662
21/09/2015 385.34p 385.34p 379.75p 385.34p 314
18/09/2015 385.34p 390.32p 382.86p 385.34p 8824
17/09/2015 385.34p 385.34p 385.34p 385.34p 0
16/09/2015 385.34p 389.52p 385.34p 385.34p 1728
15/09/2015 385.34p 389.52p 385.34p 385.34p 308
14/09/2015 380.37p 389.52p 377.88p 385.34p 9078
11/09/2015 377.88p 382.86p 376.10p 380.37p 4749
10/09/2015 377.88p 377.88p 376.10p 377.88p 251
09/09/2015 377.88p 382.86p 377.88p 377.88p 1738
08/09/2015 380.37p 386.19p 372.91p 377.88p 6141
07/09/2015 380.37p 384.55p 380.37p 380.37p 1195
04/09/2015 382.86p 386.34p 377.88p 380.37p 5330
03/09/2015 382.86p 386.83p 382.86p 382.86p 4097
02/09/2015 380.37p 387.83p 378.88p 382.86p 9339
01/09/2015 377.88p 387.83p 377.88p 380.37p 10503
28/08/2015 362.97p 377.88p 362.97p 377.88p 167928
27/08/2015 360.48p 360.48p 358.00p 360.48p 12570
26/08/2015 362.97p 367.94p 356.34p 360.48p 111355
25/08/2015 362.97p 362.97p 358.00p 362.97p 3861
24/08/2015 372.91p 372.91p 356.67p 362.97p 44434
21/08/2015 372.91p 372.91p 372.91p 372.91p 0
20/08/2015 372.91p 377.88p 372.91p 372.91p 176
19/08/2015 372.91p 372.91p 367.94p 372.91p 0
18/08/2015 365.45p 374.21p 365.45p 371.42p 2615
17/08/2015 365.45p 372.91p 365.45p 365.45p 66
14/08/2015 365.45p 367.94p 365.45p 365.45p 0
13/08/2015 365.45p 365.45p 365.45p 365.45p 0
12/08/2015 365.45p 365.45p 363.96p 365.45p 401
11/08/2015 362.97p 367.94p 362.97p 365.45p 417
10/08/2015 360.48p 362.97p 360.48p 362.97p 3695
07/08/2015 362.97p 367.94p 358.00p 362.97p 28862
06/08/2015 362.97p 362.97p 358.00p 362.97p 2363
05/08/2015 360.48p 364.96p 358.00p 362.97p 18196
04/08/2015 362.97p 366.75p 358.00p 360.48p 17021
03/08/2015 362.97p 366.75p 358.00p 362.97p 1174
31/07/2015 362.97p 366.75p 358.00p 362.97p 12086
30/07/2015 362.97p 362.97p 362.97p 362.97p 0
29/07/2015 362.97p 365.95p 358.00p 362.97p 94224
28/07/2015 362.97p 366.95p 362.97p 362.97p 1077
27/07/2015 362.97p 362.97p 360.98p 362.97p 0
24/07/2015 362.97p 367.94p 358.00p 362.97p 503
23/07/2015 362.97p 365.21p 362.97p 362.97p 3520
22/07/2015 362.97p 363.96p 362.97p 362.97p 1508
21/07/2015 362.97p 362.97p 358.00p 362.97p 112889
20/07/2015 362.97p 363.71p 358.00p 362.97p 1901
17/07/2015 362.97p 363.76p 362.97p 362.97p 2011
16/07/2015 362.97p 367.94p 358.00p 362.97p 42906
15/07/2015 362.97p 362.97p 362.97p 362.97p 0
14/07/2015 362.97p 362.97p 358.00p 362.97p 4550
13/07/2015 362.97p 364.96p 358.00p 362.97p 3263
10/07/2015 362.97p 363.47p 362.97p 362.97p 731
09/07/2015 370.43p 370.43p 354.02p 362.97p 181131
08/07/2015 375.40p 375.40p 367.94p 375.40p 254
07/07/2015 375.40p 377.93p 367.94p 375.40p 1462
06/07/2015 380.37p 380.37p 367.94p 375.40p 8649
03/07/2015 380.37p 380.37p 373.66p 380.37p 15044
02/07/2015 380.37p 384.85p 372.91p 380.37p 1805
01/07/2015 380.37p 384.85p 372.91p 380.37p 4774
30/06/2015 380.37p 380.37p 380.37p 380.37p 0
29/06/2015 382.86p 382.86p 372.91p 380.37p 8565
26/06/2015 387.83p 392.80p 382.86p 385.34p 26929
25/06/2015 390.32p 393.30p 382.86p 387.83p 8668
24/06/2015 390.32p 392.30p 382.86p 390.32p 3664
23/06/2015 392.80p 402.75p 382.86p 390.32p 12627
22/06/2015 390.32p 397.59p 382.86p 390.32p 9094
19/06/2015 387.83p 390.81p 387.83p 390.32p 3726
18/06/2015 387.83p 387.89p 382.86p 387.83p 2886
17/06/2015 390.32p 390.32p 382.86p 387.83p 2539
16/06/2015 392.80p 392.80p 382.47p 390.32p 31239
15/06/2015 395.29p 395.29p 387.83p 390.32p 6486
12/06/2015 392.80p 396.78p 387.83p 395.29p 5181
11/06/2015 392.80p 392.80p 392.80p 392.80p 0
10/06/2015 392.80p 392.80p 392.80p 392.80p 0
09/06/2015 392.80p 395.78p 383.85p 392.80p 1836
08/06/2015 392.80p 396.78p 392.80p 392.80p 4036
05/06/2015 390.32p 394.79p 390.32p 390.32p 1006
04/06/2015 387.83p 394.79p 382.86p 390.32p 52688
03/06/2015 385.34p 393.68p 385.34p 387.83p 4505
02/06/2015 385.34p 387.83p 377.88p 385.34p 4540
01/06/2015 385.34p 387.83p 377.88p 385.34p 31967
29/05/2015 385.34p 386.83p 378.88p 385.34p 3855
28/05/2015 382.86p 386.69p 377.88p 382.86p 33832
27/05/2015 380.37p 381.86p 373.91p 377.88p 11866
26/05/2015 377.88p 380.37p 377.88p 380.37p 607
22/05/2015 377.88p 380.27p 377.88p 377.88p 887
21/05/2015 377.88p 382.86p 377.88p 377.88p 1742
20/05/2015 377.88p 387.83p 377.88p 377.88p 5796
19/05/2015 377.88p 379.87p 377.88p 377.88p 1444
18/05/2015 377.88p 379.87p 377.88p 377.88p 1775

*Close Price adjusted for both dividends and splits