Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/12/2020 223.00p 230.00p 223.00p 229.00p 79410
30/11/2020 225.00p 225.00p 222.00p 224.00p 52020
27/11/2020 225.00p 229.00p 220.00p 225.50p 59226
26/11/2020 212.00p 223.44p 217.20p 222.50p 9367
25/11/2020 212.00p 225.00p 207.60p 220.00p 32314
24/11/2020 210.00p 214.00p 207.00p 207.00p 22342
23/11/2020 210.00p 210.80p 202.00p 206.00p 33142
20/11/2020 210.00p 209.00p 205.00p 205.00p 3371
19/11/2020 210.00p 210.00p 200.00p 205.00p 7686
18/11/2020 210.00p 212.00p 206.50p 206.50p 31173
17/11/2020 210.00p 210.00p 200.06p 210.00p 35342
16/11/2020 207.00p 207.00p 198.76p 201.50p 3652
13/11/2020 207.00p 207.00p 202.00p 205.00p 24077
12/11/2020 199.50p 203.00p 198.10p 201.00p 4677
10/11/2020 195.00p 204.00p 195.00p 204.00p 48965
09/11/2020 182.00p 192.00p 184.00p 190.00p 62875
06/11/2020 182.00p 183.55p 182.00p 182.00p 14546
05/11/2020 182.00p 192.00p 180.00p 188.50p 17260
04/11/2020 182.00p 190.15p 187.00p 187.00p 5259
03/11/2020 182.00p 190.15p 183.50p 187.00p 29310
02/11/2020 182.00p 183.50p 182.00p 182.00p 4552
30/10/2020 184.00p 190.16p 184.00p 184.00p 14940
29/10/2020 186.00p 188.00p 186.00p 186.00p 6620
28/10/2020 195.00p 190.50p 187.00p 190.50p 3500
27/10/2020 195.00p 195.00p 187.78p 195.00p 12804
26/10/2020 195.00p 191.90p 187.78p 190.75p 23176
23/10/2020 195.00p 192.24p 186.67p 190.75p 42981
22/10/2020 195.00p 195.00p 186.00p 195.00p 9763
21/10/2020 195.00p 195.00p 186.18p 195.00p 14442
20/10/2020 190.00p 192.44p 186.00p 190.50p 7571
19/10/2020 190.00p 192.55p 186.00p 190.50p 1567
16/10/2020 190.00p 195.00p 186.00p 188.00p 23790
15/10/2020 190.50p 199.00p 190.50p 193.75p 5811
14/10/2020 196.00p 198.00p 193.05p 194.00p 538
13/10/2020 196.00p 200.00p 191.00p 195.00p 25673
12/10/2020 194.00p 195.00p 190.08p 192.00p 5319
09/10/2020 188.00p 193.00p 188.00p 190.25p 21249
08/10/2020 193.00p 193.50p 187.00p 187.00p 55932
07/10/2020 193.00p 193.00p 187.00p 187.00p 18428
06/10/2020 193.00p 193.00p 184.00p 186.75p 2769
05/10/2020 193.00p 193.00p 184.00p 187.50p 1707504
02/10/2020 190.50p 191.00p 184.00p 186.50p 43681
01/10/2020 187.50p 188.00p 182.00p 182.00p 728681
30/09/2020 187.50p 191.50p 180.50p 188.25p 188983
29/09/2020 187.50p 188.75p 187.50p 188.75p 202374
28/09/2020 187.00p 187.50p 181.00p 187.25p 229412
25/09/2020 186.00p 186.00p 183.00p 183.00p 6395
24/09/2020 185.50p 194.00p 184.96p 194.00p 234297
23/09/2020 184.50p 187.00p 184.50p 185.00p 15068
22/09/2020 184.00p 189.45p 184.00p 184.00p 21234
21/09/2020 193.00p 193.00p 184.00p 184.00p 26021
18/09/2020 193.00p 193.00p 188.00p 193.00p 30041
17/09/2020 191.50p 191.50p 184.00p 184.00p 113441
16/09/2020 184.50p 190.50p 184.50p 189.25p 25665
15/09/2020 185.50p 193.00p 188.00p 191.50p 6352
14/09/2020 185.50p 189.00p 185.00p 189.00p 2644
11/09/2020 184.50p 189.50p 184.50p 189.00p 118257
10/09/2020 189.50p 191.50p 185.50p 185.50p 55382
09/09/2020 190.00p 190.04p 185.00p 186.25p 34069
08/09/2020 190.50p 191.25p 187.50p 187.50p 0
07/09/2020 190.50p 195.00p 190.00p 191.25p 26966
04/09/2020 194.50p 194.50p 188.25p 188.25p 1100
03/09/2020 190.50p 194.50p 190.00p 191.25p 175
02/09/2020 192.50p 192.50p 186.51p 190.00p 31044
01/09/2020 188.50p 190.70p 184.55p 188.00p 6317
28/08/2020 188.50p 189.50p 188.54p 189.50p 1641
27/08/2020 188.50p 191.10p 188.54p 189.50p 1214
26/08/2020 188.50p 192.50p 188.50p 189.25p 1555
25/08/2020 192.50p 192.50p 184.55p 189.25p 2921
24/08/2020 192.50p 192.50p 183.50p 185.50p 2477
21/08/2020 188.00p 188.50p 186.50p 188.50p 9624
20/08/2020 192.50p 192.50p 188.00p 188.75p 7188
19/08/2020 190.00p 190.50p 188.00p 189.25p 134513
18/08/2020 190.00p 192.00p 188.00p 191.00p 79229
14/08/2020 194.00p 192.70p 185.00p 188.75p 1214
13/08/2020 194.00p 194.00p 188.75p 188.75p 434
12/08/2020 194.00p 188.75p 185.00p 188.75p 1508
11/08/2020 194.00p 190.00p 185.00p 188.75p 26009
10/08/2020 194.00p 194.00p 184.50p 194.00p 4515
07/08/2020 193.50p 194.00p 188.75p 188.75p 7739
06/08/2020 194.00p 194.00p 188.75p 188.75p 686
05/08/2020 189.50p 194.00p 187.59p 194.00p 59309
04/08/2020 183.00p 188.00p 181.55p 187.25p 14795
03/08/2020 183.00p 189.50p 180.00p 184.75p 5786
31/07/2020 190.00p 190.00p 184.05p 190.00p 3018
30/07/2020 190.00p 190.00p 186.55p 190.00p 6533
29/07/2020 189.50p 190.50p 189.50p 190.50p 55339
28/07/2020 194.50p 194.50p 185.30p 187.50p 108950
24/07/2020 190.00p 192.45p 189.00p 189.50p 7897
23/07/2020 198.00p 198.00p 190.38p 193.75p 4164
22/07/2020 192.00p 192.62p 190.55p 191.75p 9812
21/07/2020 192.00p 195.00p 190.00p 194.25p 18143
20/07/2020 194.00p 199.01p 188.50p 194.25p 37280
17/07/2020 194.00p 199.24p 194.00p 194.00p 158882
16/07/2020 199.50p 199.50p 194.25p 196.75p 21753
15/07/2020 188.50p 198.75p 192.00p 195.75p 28156
14/07/2020 188.50p 198.50p 188.50p 195.00p 16960
13/07/2020 190.00p 196.00p 185.95p 192.25p 137198
10/07/2020 186.00p 189.00p 181.59p 189.00p 22136
09/07/2020 181.50p 184.25p 181.20p 184.25p 181267
08/07/2020 179.50p 183.45p 177.67p 181.25p 73373
07/07/2020 176.00p 186.90p 176.00p 182.00p 109075
06/07/2020 175.50p 176.00p 170.00p 173.25p 101943
03/07/2020 177.50p 180.00p 170.56p 173.00p 43922
02/07/2020 176.00p 172.00p 168.15p 171.25p 8773
29/06/2020 172.00p 176.00p 172.00p 172.75p 46063
26/06/2020 175.50p 176.00p 174.00p 174.00p 2476
25/06/2020 175.50p 175.50p 172.00p 173.75p 26061
24/06/2020 174.00p 175.50p 173.00p 175.00p 16919
23/06/2020 172.50p 173.84p 170.05p 173.75p 7600
22/06/2020 172.50p 174.00p 172.00p 173.75p 16959
19/06/2020 175.00p 175.00p 175.00p 175.00p 2523
18/06/2020 172.50p 176.44p 172.50p 176.00p 32565
17/06/2020 175.00p 178.00p 175.00p 175.00p 8697
16/06/2020 175.00p 176.00p 172.50p 174.00p 40063
15/06/2020 181.00p 181.00p 176.00p 176.00p 21541
12/06/2020 181.50p 181.50p 178.00p 178.75p 23999
11/06/2020 181.50p 183.50p 181.00p 181.00p 42625
10/06/2020 194.00p 186.25p 183.00p 186.25p 1450
09/06/2020 194.00p 194.95p 183.55p 190.00p 82334
08/06/2020 185.50p 195.00p 185.50p 195.00p 33645
05/06/2020 189.50p 195.00p 186.95p 195.00p 6482
04/06/2020 186.00p 189.89p 180.66p 184.00p 32716
03/06/2020 186.00p 190.00p 184.96p 190.00p 44790
02/06/2020 184.00p 185.00p 182.50p 183.00p 127168
01/06/2020 184.00p 182.47p 176.64p 181.00p 23354
01/06/2020 184.00p 182.47p 176.64p 181.00p 23354
01/06/2020 184.00p 182.47p 176.64p 181.00p 23354
01/06/2020 184.00p 182.47p 176.64p 181.00p 23354
27/05/2020 184.00p 184.00p 178.56p 184.00p 14073
26/05/2020 180.00p 184.00p 176.06p 184.00p 9693
22/05/2020 178.00p 182.75p 170.00p 177.25p 27418
21/05/2020 181.00p 182.85p 179.00p 181.00p 9591
20/05/2020 182.00p 185.00p 180.00p 184.00p 39736
19/05/2020 186.00p 189.50p 180.00p 180.00p 18040
18/05/2020 190.00p 190.00p 189.00p 190.00p 1807
15/05/2020 188.00p 189.20p 185.05p 189.00p 1678
14/05/2020 196.50p 198.00p 185.00p 185.00p 28683
13/05/2020 196.50p 199.00p 196.00p 199.00p 10273
12/05/2020 196.00p 200.00p 196.00p 196.00p 592
11/05/2020 198.00p 201.00p 197.00p 197.00p 2406
07/05/2020 198.00p 204.00p 198.00p 200.75p 4042
06/05/2020 199.50p 200.40p 196.00p 200.25p 6855
01/05/2020 202.00p 201.70p 197.05p 200.25p 20443
30/04/2020 202.00p 203.00p 196.60p 198.75p 17954
29/04/2020 202.00p 203.00p 199.10p 203.00p 16966
28/04/2020 203.00p 203.85p 195.00p 195.00p 10957
27/04/2020 194.00p 203.52p 194.00p 195.00p 44804
24/04/2020 205.00p 205.00p 196.00p 205.00p 4075
23/04/2020 201.00p 204.00p 195.45p 199.75p 16530
22/04/2020 205.00p 205.00p 201.00p 205.00p 17096
21/04/2020 202.00p 206.88p 201.00p 202.50p 22612
20/04/2020 202.00p 204.20p 201.15p 202.50p 12164
17/04/2020 202.00p 207.60p 201.00p 201.00p 17548
16/04/2020 202.00p 213.00p 202.00p 202.00p 20169
15/04/2020 215.00p 215.05p 202.70p 207.00p 20217
14/04/2020 221.00p 229.55p 216.00p 217.50p 17005
09/04/2020 204.00p 232.00p 203.80p 232.00p 44784
08/04/2020 190.00p 204.00p 183.35p 204.00p 16160
07/04/2020 185.00p 190.00p 170.77p 185.00p 19237
06/04/2020 179.50p 179.90p 170.19p 177.25p 24603
03/04/2020 175.50p 180.00p 171.82p 178.00p 9596
02/04/2020 175.50p 180.00p 175.00p 175.00p 12434
01/04/2020 174.00p 184.00p 172.00p 184.00p 47230
31/03/2020 170.00p 178.44p 168.00p 178.00p 38970
30/03/2020 176.50p 182.00p 170.00p 180.00p 40164
27/03/2020 180.50p 185.00p 176.50p 185.00p 10209
26/03/2020 184.00p 194.00p 176.65p 185.00p 34433
25/03/2020 179.50p 182.00p 166.44p 182.00p 55031
24/03/2020 170.00p 178.00p 165.55p 171.25p 26435
23/03/2020 181.00p 184.50p 163.00p 170.50p 87922
20/03/2020 195.00p 210.00p 184.27p 190.00p 58056
19/03/2020 190.00p 195.00p 180.57p 191.75p 65046
18/03/2020 226.00p 226.00p 185.00p 195.25p 64282
17/03/2020 222.00p 233.00p 210.00p 228.00p 63814
16/03/2020 250.00p 250.20p 222.10p 226.00p 53185
13/03/2020 249.00p 260.00p 242.36p 255.50p 13316
12/03/2020 270.00p 270.00p 235.00p 244.50p 26700
11/03/2020 280.00p 283.00p 270.55p 277.50p 3886
10/03/2020 280.00p 283.74p 276.00p 282.00p 11374
09/03/2020 280.00p 280.00p 260.00p 274.50p 30605
06/03/2020 295.00p 295.00p 281.29p 290.00p 3291
05/03/2020 291.00p 300.00p 284.00p 296.00p 15648
04/03/2020 297.00p 297.00p 291.12p 297.00p 9391
03/03/2020 304.00p 304.00p 295.00p 297.00p 17272
02/03/2020 306.00p 310.00p 292.00p 302.00p 14672
28/02/2020 296.00p 297.00p 285.00p 296.50p 16831
27/02/2020 299.00p 306.00p 290.00p 297.50p 108317
26/02/2020 301.00p 301.00p 280.00p 300.00p 104001
25/02/2020 304.00p 320.00p 304.00p 311.50p 11803
24/02/2020 310.00p 319.00p 303.00p 305.50p 12192
21/02/2020 320.00p 320.00p 314.50p 314.50p 7814
20/02/2020 317.00p 323.00p 313.00p 319.50p 11313
19/02/2020 317.00p 324.00p 312.00p 319.50p 4103
18/02/2020 317.00p 324.00p 319.50p 319.50p 293
17/02/2020 317.00p 326.00p 312.00p 319.50p 132311
14/02/2020 313.00p 326.00p 324.00p 324.00p 400
13/02/2020 313.00p 323.00p 313.00p 317.00p 12152
12/02/2020 321.00p 331.00p 312.00p 312.00p 66481
11/02/2020 327.00p 327.00p 320.00p 323.00p 12697

*Close Price adjusted for both dividends and splits