Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/08/2010 422.63p 422.63p 422.63p 422.63p 0
10/08/2010 422.63p 422.63p 422.63p 422.63p 0
09/08/2010 422.63p 435.06p 422.63p 422.63p 503
06/08/2010 422.63p 435.06p 422.63p 422.63p 50
05/08/2010 422.63p 422.63p 422.63p 422.63p 0
04/08/2010 422.63p 422.63p 422.63p 422.63p 0
03/08/2010 422.63p 422.63p 422.63p 422.63p 0
02/08/2010 410.20p 447.50p 406.82p 422.63p 1156
30/07/2010 410.20p 410.20p 410.20p 410.20p 0
29/07/2010 410.20p 446.75p 348.05p 410.20p 1516
28/07/2010 410.20p 447.50p 406.72p 410.20p 1218
27/07/2010 410.20p 410.20p 403.74p 410.20p 220
26/07/2010 410.20p 447.50p 410.20p 410.20p 251
23/07/2010 410.20p 410.20p 402.75p 410.20p 824
22/07/2010 410.20p 410.20p 402.75p 410.20p 33
21/07/2010 385.34p 410.20p 381.86p 410.20p 126
20/07/2010 360.48p 372.91p 355.51p 360.48p 315
19/07/2010 385.34p 385.34p 360.48p 360.48p 1975
16/07/2010 248.61p 546.94p 248.61p 385.34p 10894
15/07/2010 273.47p 273.47p 273.47p 273.47p 0
14/07/2010 273.47p 298.33p 273.47p 273.47p 1508
13/07/2010 273.47p 273.47p 273.47p 273.47p 0
12/07/2010 273.47p 273.47p 263.53p 273.47p 142
09/07/2010 273.47p 273.47p 273.47p 273.47p 0
08/07/2010 285.90p 298.33p 263.53p 273.47p 1756
07/07/2010 285.90p 335.62p 279.63p 285.90p 5399
06/07/2010 149.17p 372.91p 124.30p 285.90p 11924
05/07/2010 149.17p 149.17p 149.17p 149.17p 0
02/07/2010 149.17p 149.17p 149.17p 149.17p 0
01/07/2010 149.17p 149.17p 149.17p 149.17p 0
30/06/2010 149.17p 161.60p 149.17p 149.17p 0
29/06/2010 149.17p 149.17p 149.17p 149.17p 0
28/06/2010 149.17p 149.17p 149.17p 149.17p 0
25/06/2010 149.17p 149.17p 149.17p 149.17p 0
24/06/2010 161.60p 161.60p 149.17p 149.17p 0
23/06/2010 161.60p 161.60p 161.60p 161.60p 0
22/06/2010 161.60p 161.60p 124.30p 161.60p 50
21/06/2010 161.60p 161.60p 124.30p 161.60p 13
18/06/2010 161.60p 161.60p 124.30p 161.60p 287
17/06/2010 161.60p 161.60p 161.60p 161.60p 0
16/06/2010 161.60p 161.60p 161.60p 161.60p 0
15/06/2010 161.60p 161.60p 161.60p 161.60p 0
14/06/2010 161.60p 161.60p 161.60p 161.60p 0
11/06/2010 161.60p 161.60p 161.60p 161.60p 0
10/06/2010 161.60p 161.60p 161.60p 161.60p 0
09/06/2010 161.60p 161.60p 161.60p 161.60p 0
08/06/2010 161.60p 161.60p 161.60p 161.60p 0
07/06/2010 161.60p 161.60p 161.60p 161.60p 0
04/06/2010 161.60p 161.60p 161.60p 161.60p 0
03/06/2010 161.60p 161.60p 124.30p 161.60p 24
02/06/2010 161.60p 161.60p 124.30p 161.60p 60
01/06/2010 161.60p 161.60p 161.60p 161.60p 0
28/05/2010 161.60p 161.60p 124.30p 161.60p 5
27/05/2010 161.60p 161.60p 161.60p 161.60p 0
26/05/2010 161.60p 161.60p 149.17p 161.60p 0
25/05/2010 161.60p 161.60p 124.30p 161.60p 330
24/05/2010 161.60p 161.60p 161.60p 161.60p 0
21/05/2010 161.60p 161.60p 161.60p 161.60p 0
20/05/2010 161.60p 161.60p 161.60p 161.60p 0
19/05/2010 161.60p 161.60p 161.60p 161.60p 0
18/05/2010 161.60p 161.60p 161.60p 161.60p 0
17/05/2010 161.60p 161.60p 161.60p 161.60p 0
14/05/2010 161.60p 161.60p 146.68p 161.60p 192
13/05/2010 186.46p 186.46p 161.60p 161.60p 0
12/05/2010 186.46p 186.46p 149.17p 186.46p 151
11/05/2010 186.46p 186.46p 186.46p 186.46p 0
10/05/2010 186.46p 186.46p 168.06p 186.46p 70
07/05/2010 186.46p 186.46p 186.46p 186.46p 0
06/05/2010 186.46p 198.89p 186.46p 186.46p 0
05/05/2010 186.46p 186.46p 186.46p 186.46p 0
04/05/2010 186.46p 186.46p 186.46p 186.46p 0
30/04/2010 186.46p 186.46p 149.17p 186.46p 61
29/04/2010 186.46p 186.46p 186.46p 186.46p 0
28/04/2010 186.46p 186.46p 186.46p 186.46p 0
27/04/2010 186.46p 186.46p 186.46p 186.46p 0
26/04/2010 186.46p 186.46p 186.46p 186.46p 0
23/04/2010 186.46p 186.46p 186.46p 186.46p 0
22/04/2010 186.46p 186.46p 186.46p 186.46p 0
21/04/2010 174.03p 186.46p 174.03p 186.46p 0
20/04/2010 186.46p 186.46p 174.03p 174.03p 0
19/04/2010 186.46p 186.46p 186.46p 186.46p 0
16/04/2010 186.46p 186.46p 186.46p 186.46p 0
15/04/2010 186.46p 186.46p 186.46p 186.46p 0
14/04/2010 186.46p 186.46p 186.46p 186.46p 0
13/04/2010 186.46p 186.46p 149.17p 186.46p 1006
12/04/2010 223.75p 223.75p 150.16p 186.46p 176
09/04/2010 186.46p 186.46p 186.46p 186.46p 0
08/04/2010 186.46p 186.46p 186.46p 186.46p 0
07/04/2010 186.46p 186.46p 186.46p 186.46p 0
06/04/2010 186.46p 186.46p 186.46p 186.46p 0
01/04/2010 186.46p 186.46p 186.46p 186.46p 0
31/03/2010 174.03p 238.66p 174.03p 186.46p 2906
30/03/2010 174.03p 273.47p 174.03p 174.03p 649
29/03/2010 174.03p 174.03p 174.03p 174.03p 0
26/03/2010 174.03p 174.03p 174.03p 174.03p 0
25/03/2010 174.03p 174.03p 156.62p 174.03p 36
24/03/2010 174.03p 174.03p 174.03p 174.03p 0
23/03/2010 174.03p 174.03p 156.62p 174.03p 13
22/03/2010 174.03p 174.03p 174.03p 174.03p 0
19/03/2010 174.03p 174.03p 174.03p 174.03p 0
18/03/2010 174.03p 174.03p 156.52p 174.03p 236
17/03/2010 174.03p 174.03p 156.62p 174.03p 251
16/03/2010 174.03p 174.03p 174.03p 174.03p 0
15/03/2010 174.03p 174.03p 174.03p 174.03p 0
12/03/2010 174.03p 174.03p 174.03p 174.03p 0
11/03/2010 174.03p 174.03p 174.03p 174.03p 0
10/03/2010 174.03p 174.03p 174.03p 174.03p 0
09/03/2010 174.03p 174.03p 174.03p 174.03p 0
08/03/2010 174.03p 174.03p 174.03p 174.03p 0
05/03/2010 174.03p 174.03p 174.03p 174.03p 0
04/03/2010 174.03p 174.03p 174.03p 174.03p 0
03/03/2010 174.03p 174.03p 174.03p 174.03p 0
02/03/2010 174.03p 174.03p 174.03p 174.03p 0
01/03/2010 174.03p 174.03p 174.03p 174.03p 0
26/02/2010 174.03p 174.03p 174.03p 174.03p 0
25/02/2010 174.03p 174.03p 174.03p 174.03p 0
24/02/2010 174.03p 174.03p 174.03p 174.03p 0
23/02/2010 174.03p 174.03p 174.03p 174.03p 0
22/02/2010 174.03p 174.03p 174.03p 174.03p 0
19/02/2010 161.60p 174.03p 156.62p 174.03p 402
18/02/2010 198.89p 198.89p 159.11p 161.60p 2977
17/02/2010 223.75p 223.75p 159.11p 198.89p 2263
16/02/2010 223.75p 223.75p 223.75p 223.75p 0
15/02/2010 223.75p 223.75p 223.75p 223.75p 0
12/02/2010 223.75p 223.75p 223.75p 223.75p 0
11/02/2010 223.75p 223.75p 223.75p 223.75p 0
10/02/2010 236.18p 236.18p 223.75p 223.75p 0
09/02/2010 236.18p 236.18p 236.18p 236.18p 0
08/02/2010 273.47p 273.47p 236.18p 236.18p 594
05/02/2010 323.19p 323.19p 248.61p 273.47p 1591
04/02/2010 298.33p 342.58p 298.33p 323.19p 577
03/02/2010 261.04p 447.50p 261.04p 298.33p 9920
02/02/2010 261.04p 261.04p 174.03p 261.04p 5708
01/02/2010 186.46p 278.44p 174.03p 261.04p 7971
29/01/2010 248.61p 248.61p 161.60p 161.60p 101
28/01/2010 248.61p 248.61p 248.61p 248.61p 0
27/01/2010 248.61p 275.46p 223.75p 248.61p 1398
26/01/2010 223.75p 282.42p 223.75p 248.61p 2984
25/01/2010 248.61p 248.61p 223.75p 223.75p 0
22/01/2010 273.47p 273.47p 248.61p 248.61p 251
21/01/2010 273.47p 273.47p 258.55p 273.47p 226
20/01/2010 298.33p 298.33p 285.90p 285.90p 0
19/01/2010 298.33p 298.33p 298.33p 298.33p 0
18/01/2010 372.91p 372.91p 298.33p 298.33p 563
15/01/2010 372.91p 372.91p 372.91p 372.91p 0
14/01/2010 372.91p 372.91p 372.91p 372.91p 0
13/01/2010 372.91p 387.83p 348.05p 372.91p 2816
12/01/2010 372.91p 372.91p 372.91p 372.91p 0
11/01/2010 372.91p 372.91p 372.91p 372.91p 0
08/01/2010 372.91p 372.91p 372.91p 372.91p 0
07/01/2010 372.91p 372.91p 372.91p 372.91p 0
06/01/2010 372.91p 372.91p 372.91p 372.91p 0
05/01/2010 372.91p 372.91p 372.91p 372.91p 0
04/01/2010 372.91p 372.91p 372.91p 372.91p 0
31/12/2009 372.91p 372.91p 372.91p 372.91p 0
30/12/2009 372.91p 372.91p 372.91p 372.91p 0
29/12/2009 372.91p 392.30p 372.91p 372.91p 126
24/12/2009 372.91p 372.91p 372.91p 372.91p 0
23/12/2009 372.91p 372.91p 323.19p 372.91p 0
22/12/2009 372.91p 372.91p 372.91p 372.91p 0
21/12/2009 372.91p 372.91p 323.19p 372.91p 0
18/12/2009 372.91p 372.91p 372.91p 372.91p 0
17/12/2009 372.91p 372.91p 372.91p 372.91p 0
16/12/2009 372.91p 372.91p 372.91p 372.91p 0
15/12/2009 372.91p 372.91p 372.91p 372.91p 251
14/12/2009 372.91p 372.91p 372.91p 372.91p 0
11/12/2009 372.91p 372.91p 372.91p 372.91p 0
10/12/2009 372.91p 372.91p 372.91p 372.91p 0
09/12/2009 372.91p 372.91p 372.91p 372.91p 0
08/12/2009 372.91p 372.91p 372.91p 372.91p 0
07/12/2009 372.91p 372.91p 372.91p 372.91p 0
04/12/2009 372.91p 372.91p 372.91p 372.91p 0
03/12/2009 372.91p 372.91p 372.91p 372.91p 0
02/12/2009 372.91p 372.91p 298.33p 372.91p 330
01/12/2009 372.91p 372.91p 372.91p 372.91p 0
30/11/2009 372.91p 372.91p 372.91p 372.91p 0
27/11/2009 372.91p 372.91p 372.91p 372.91p 0
26/11/2009 372.91p 372.91p 323.19p 372.91p 0
25/11/2009 372.91p 372.91p 372.91p 372.91p 0
24/11/2009 372.91p 372.91p 372.91p 372.91p 0
23/11/2009 372.91p 372.91p 372.91p 372.91p 0
20/11/2009 372.91p 372.91p 372.91p 372.91p 0
19/11/2009 372.91p 372.91p 348.55p 372.91p 35
18/11/2009 372.91p 372.91p 350.54p 372.91p 534
17/11/2009 198.89p 397.28p 198.89p 372.91p 6988
16/11/2009 198.89p 268.50p 198.89p 198.89p 167
13/11/2009 198.89p 198.89p 198.89p 198.89p 0
12/11/2009 198.89p 198.89p 198.89p 198.89p 0
11/11/2009 198.89p 198.89p 198.89p 198.89p 0
10/11/2009 198.89p 198.89p 198.89p 198.89p 0
09/11/2009 198.89p 198.89p 198.89p 198.89p 0
06/11/2009 198.89p 198.89p 198.89p 198.89p 0
05/11/2009 198.89p 198.89p 198.89p 198.89p 0
04/11/2009 198.89p 198.89p 198.89p 198.89p 0
03/11/2009 198.89p 198.89p 198.89p 198.89p 0
02/11/2009 198.89p 198.89p 198.89p 198.89p 0
30/10/2009 198.89p 198.89p 198.89p 198.89p 0
29/10/2009 198.89p 198.89p 198.89p 198.89p 0
28/10/2009 198.89p 198.89p 198.89p 198.89p 0
27/10/2009 198.89p 198.89p 198.89p 198.89p 0

*Close Price adjusted for both dividends and splits