Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2019 285.00p 289.82p 285.00p 287.50p 4782
25/04/2019 283.00p 289.10p 283.00p 285.00p 103209
24/04/2019 280.00p 289.99p 280.00p 280.00p 29717
23/04/2019 280.00p 290.00p 280.00p 288.00p 7330
18/04/2019 289.99p 289.99p 284.00p 284.00p 2275
17/04/2019 280.00p 290.00p 280.00p 284.00p 7973
16/04/2019 290.00p 290.00p 282.15p 282.50p 23075
15/04/2019 290.00p 290.00p 284.00p 284.00p 4876
12/04/2019 295.00p 295.00p 280.00p 280.00p 18954
11/04/2019 295.00p 295.00p 281.00p 283.00p 12303
10/04/2019 281.50p 283.00p 280.55p 283.00p 1877
09/04/2019 286.60p 286.60p 280.00p 283.00p 208631
08/04/2019 286.60p 286.60p 281.00p 283.00p 17121
05/04/2019 286.70p 286.70p 283.50p 283.50p 1717
04/04/2019 281.00p 289.00p 280.00p 282.00p 30706
03/04/2019 282.00p 296.00p 280.00p 290.00p 52496
02/04/2019 282.00p 291.00p 282.00p 285.50p 163035
01/04/2019 290.00p 294.00p 282.00p 285.00p 80343
29/03/2019 296.00p 296.00p 284.00p 288.00p 16543
28/03/2019 294.00p 294.00p 291.00p 294.00p 3300
27/03/2019 290.00p 294.00p 288.65p 292.00p 11142
26/03/2019 290.00p 294.00p 290.00p 290.00p 16844
25/03/2019 288.00p 291.00p 289.00p 291.00p 0
22/03/2019 288.00p 292.00p 288.00p 289.00p 6964
21/03/2019 296.00p 296.00p 291.00p 291.00p 1
20/03/2019 290.00p 292.00p 289.00p 289.00p 3229
19/03/2019 291.00p 292.00p 289.20p 291.00p 3651
18/03/2019 290.00p 298.00p 288.00p 295.00p 12212
15/03/2019 292.00p 298.50p 290.00p 290.00p 16454
14/03/2019 292.00p 299.00p 292.00p 299.00p 7500
13/03/2019 292.70p 295.00p 290.00p 295.00p 4137
12/03/2019 298.00p 306.00p 293.65p 304.00p 13624
11/03/2019 299.49p 300.00p 293.65p 300.00p 2502
08/03/2019 299.55p 300.00p 293.51p 300.00p 4028
07/03/2019 298.65p 299.55p 298.65p 299.00p 3000
06/03/2019 302.00p 302.00p 293.50p 295.00p 14676
05/03/2019 302.00p 302.00p 292.00p 296.00p 3219
04/03/2019 298.00p 306.00p 293.00p 294.00p 289016
01/03/2019 298.00p 301.50p 298.00p 301.00p 6000
28/02/2019 300.00p 302.00p 298.40p 302.00p 18474
27/02/2019 302.00p 302.00p 298.40p 302.00p 3990
26/02/2019 301.65p 305.98p 301.65p 303.00p 3720
25/02/2019 305.20p 306.00p 304.00p 304.00p 3320
22/02/2019 303.60p 308.00p 301.00p 301.00p 3370
21/02/2019 300.00p 309.60p 300.00p 300.00p 5785
20/02/2019 312.00p 312.00p 302.15p 306.00p 2949
19/02/2019 312.50p 312.50p 302.85p 309.00p 7445
18/02/2019 316.00p 316.00p 309.00p 309.00p 18
15/02/2019 302.00p 309.00p 302.00p 309.00p 2496
14/02/2019 312.49p 312.49p 303.15p 309.00p 5325
13/02/2019 306.00p 309.00p 302.11p 309.00p 13815
12/02/2019 306.40p 306.40p 304.00p 304.00p 2152
11/02/2019 306.40p 306.40p 304.00p 304.00p 100
08/02/2019 312.00p 312.00p 312.00p 312.00p 770
07/02/2019 306.00p 310.00p 306.00p 306.00p 3773
06/02/2019 320.00p 326.00p 310.00p 313.00p 13208
05/02/2019 310.00p 318.00p 300.00p 309.00p 3077
04/02/2019 306.00p 309.30p 300.00p 303.00p 6474
01/02/2019 306.00p 303.00p 300.00p 303.00p 2512
31/01/2019 306.00p 306.00p 300.00p 300.00p 10243
30/01/2019 300.00p 306.89p 296.00p 300.00p 3116
29/01/2019 296.70p 303.00p 296.70p 303.00p 1864
28/01/2019 307.49p 307.49p 305.00p 305.00p 150
25/01/2019 310.00p 310.00p 300.00p 303.00p 11873
24/01/2019 310.00p 310.00p 303.00p 303.00p 358
23/01/2019 294.00p 306.00p 294.00p 306.00p 886
22/01/2019 296.00p 300.00p 294.00p 300.00p 6730
21/01/2019 305.10p 305.40p 301.50p 303.00p 6400
18/01/2019 305.10p 306.00p 297.66p 306.00p 10575
17/01/2019 306.00p 306.00p 296.00p 296.00p 27994
16/01/2019 310.00p 310.00p 300.00p 304.00p 19337
15/01/2019 316.00p 316.00p 313.00p 313.00p 400
14/01/2019 318.00p 318.00p 306.60p 318.00p 12141
11/01/2019 314.00p 314.00p 304.55p 312.00p 17913
10/01/2019 300.00p 314.00p 300.00p 309.00p 30475
09/01/2019 308.00p 308.00p 300.00p 306.00p 3958
08/01/2019 306.00p 310.00p 300.50p 310.00p 3423
07/01/2019 310.00p 312.00p 304.55p 308.00p 7479
04/01/2019 320.00p 328.00p 315.00p 315.00p 17719
03/01/2019 328.00p 328.00p 314.00p 328.00p 9532
02/01/2019 324.00p 326.00p 310.12p 326.00p 6600
31/12/2018 324.00p 324.00p 310.01p 316.00p 2705
28/12/2018 318.00p 324.00p 304.55p 312.00p 7070
27/12/2018 310.00p 318.50p 302.00p 310.00p 4919
24/12/2018 320.00p 320.00p 310.00p 310.00p 985
21/12/2018 326.00p 326.00p 310.00p 318.00p 16893
20/12/2018 330.00p 330.00p 310.50p 324.00p 22027
19/12/2018 314.00p 330.00p 305.00p 328.00p 37493
18/12/2018 300.00p 316.00p 292.00p 312.00p 50967
17/12/2018 300.00p 300.00p 284.80p 293.00p 3236
14/12/2018 290.00p 299.50p 290.00p 294.00p 9509
13/12/2018 294.00p 296.00p 290.00p 290.00p 2513
12/12/2018 294.00p 294.00p 286.00p 286.00p 474
11/12/2018 276.00p 294.00p 276.00p 285.00p 1320
10/12/2018 278.00p 287.98p 276.50p 285.00p 15019
07/12/2018 280.00p 290.00p 280.00p 288.00p 21706
06/12/2018 288.00p 288.88p 280.00p 280.00p 1235
05/12/2018 292.00p 300.00p 286.60p 292.00p 9678
04/12/2018 292.00p 295.90p 286.00p 286.00p 67104
03/12/2018 298.00p 298.00p 291.20p 295.00p 27145
30/11/2018 296.00p 296.00p 294.00p 294.00p 300
29/11/2018 298.00p 304.00p 288.65p 294.00p 4593
28/11/2018 298.00p 298.00p 288.65p 293.00p 8845
27/11/2018 298.00p 298.00p 290.50p 293.00p 3496
26/11/2018 300.00p 300.00p 288.00p 300.00p 68076
23/11/2018 296.00p 302.00p 292.00p 300.00p 17142
22/11/2018 296.00p 306.00p 294.00p 294.00p 8950
21/11/2018 304.00p 312.00p 294.00p 308.00p 22097
20/11/2018 314.00p 316.00p 309.00p 309.00p 342
19/11/2018 304.00p 310.00p 301.77p 308.00p 6017
16/11/2018 314.00p 316.00p 301.76p 314.00p 10129
15/11/2018 316.00p 324.00p 308.00p 324.00p 10259
14/11/2018 304.00p 311.00p 304.00p 311.00p 2855
13/11/2018 306.00p 316.00p 302.00p 311.00p 3740
12/11/2018 312.00p 312.91p 297.60p 306.00p 15960
09/11/2018 302.00p 312.00p 296.00p 296.00p 4400
08/11/2018 312.00p 312.00p 300.00p 306.00p 9031
07/11/2018 296.00p 312.00p 296.00p 312.00p 1711
06/11/2018 296.00p 310.00p 296.00p 303.00p 3310
05/11/2018 300.00p 310.00p 300.00p 305.00p 7168
02/11/2018 312.00p 312.00p 296.80p 300.00p 1436
01/11/2018 312.00p 312.00p 297.09p 303.00p 3304
31/10/2018 310.00p 312.00p 295.00p 312.00p 12367
30/10/2018 294.00p 306.00p 293.16p 296.00p 21747
29/10/2018 306.00p 306.00p 294.00p 294.00p 1652
26/10/2018 300.00p 306.00p 294.00p 294.00p 5719
25/10/2018 300.00p 312.00p 300.00p 304.00p 6511
24/10/2018 312.00p 312.00p 302.55p 312.00p 12627
23/10/2018 312.00p 312.00p 300.00p 300.00p 3956
22/10/2018 312.00p 312.00p 302.55p 306.00p 4142
19/10/2018 302.00p 312.00p 302.00p 310.00p 9044
18/10/2018 308.00p 312.00p 304.00p 308.00p 15906
17/10/2018 308.00p 310.00p 294.00p 308.00p 30074
16/10/2018 294.00p 308.00p 294.00p 308.00p 2232
15/10/2018 310.00p 310.00p 295.60p 302.00p 2852
12/10/2018 300.00p 306.48p 293.80p 301.00p 15076
11/10/2018 290.00p 304.00p 286.40p 292.00p 26290
10/10/2018 308.00p 308.00p 290.12p 298.00p 53874
09/10/2018 310.00p 310.00p 300.20p 305.00p 13584
08/10/2018 300.00p 310.00p 296.00p 300.00p 34681
05/10/2018 314.00p 316.00p 302.00p 302.00p 87173
04/10/2018 306.00p 314.00p 300.00p 300.00p 17224
03/10/2018 308.00p 313.60p 303.55p 305.00p 1542
02/10/2018 306.00p 314.20p 303.55p 305.00p 21158
01/10/2018 310.00p 318.00p 300.00p 304.00p 6478
28/09/2018 300.00p 313.49p 300.00p 304.00p 16264
27/09/2018 306.00p 309.00p 306.00p 309.00p 1885
26/09/2018 306.00p 314.00p 306.00p 310.00p 24614
25/09/2018 310.00p 320.00p 300.00p 306.00p 91147
24/09/2018 318.00p 319.30p 304.00p 308.00p 8491
21/09/2018 312.00p 313.00p 312.00p 312.00p 6523
20/09/2018 304.00p 312.00p 304.00p 304.00p 12051
19/09/2018 304.00p 313.49p 304.00p 304.00p 7728
18/09/2018 304.00p 314.00p 304.00p 304.00p 6641
17/09/2018 316.00p 316.00p 306.55p 308.00p 1132
14/09/2018 320.00p 320.00p 304.00p 320.00p 23616
13/09/2018 320.00p 320.00p 308.15p 320.00p 16250
12/09/2018 310.00p 320.00p 310.00p 320.00p 11133
11/09/2018 322.00p 322.00p 316.30p 322.00p 281
10/09/2018 314.40p 320.00p 314.40p 320.00p 2845
07/09/2018 322.00p 322.00p 310.50p 322.00p 4891
06/09/2018 310.00p 317.00p 310.00p 310.00p 7069
05/09/2018 310.00p 320.00p 308.00p 312.00p 27949
04/09/2018 321.70p 321.70p 312.16p 319.00p 107127
03/09/2018 314.00p 328.00p 312.16p 328.00p 7057
31/08/2018 316.00p 316.00p 316.00p 316.00p 35
30/08/2018 320.00p 328.00p 320.00p 324.00p 1582
29/08/2018 320.00p 322.00p 312.50p 322.00p 6081
28/08/2018 320.00p 320.00p 311.16p 317.00p 28345
24/08/2018 330.00p 338.00p 320.00p 327.00p 8537
23/08/2018 330.00p 330.00p 318.55p 330.00p 6021
22/08/2018 330.00p 324.00p 324.00p 324.00p 0
21/08/2018 330.00p 330.00p 316.00p 324.00p 7461
20/08/2018 316.00p 328.00p 314.00p 328.00p 8339
17/08/2018 316.00p 327.48p 314.00p 323.00p 24834
16/08/2018 320.00p 327.80p 314.00p 322.00p 24500
15/08/2018 333.98p 330.00p 330.00p 330.00p 0
14/08/2018 333.98p 333.98p 320.40p 330.00p 2294
13/08/2018 320.00p 334.49p 320.00p 330.00p 9439
10/08/2018 320.00p 335.49p 320.00p 325.00p 5133
09/08/2018 324.55p 330.00p 324.55p 330.00p 500
08/08/2018 330.00p 340.00p 322.80p 329.00p 3910
07/08/2018 330.00p 340.00p 330.00p 330.00p 5600
06/08/2018 330.00p 339.80p 330.00p 332.00p 11989
03/08/2018 333.55p 346.00p 333.55p 335.00p 10462
02/08/2018 337.00p 347.48p 332.50p 342.00p 5717
01/08/2018 342.00p 347.48p 330.00p 336.00p 6701
31/07/2018 342.00p 347.60p 342.00p 342.00p 9283
30/07/2018 344.00p 348.45p 342.80p 347.00p 182357
27/07/2018 348.80p 348.80p 347.00p 347.00p 2966
26/07/2018 348.00p 348.00p 344.60p 347.00p 4123
25/07/2018 356.00p 350.00p 346.00p 346.00p 0
24/07/2018 356.00p 360.00p 349.49p 350.00p 6963
23/07/2018 344.00p 354.80p 344.00p 350.00p 4970
20/07/2018 355.00p 355.00p 349.55p 352.00p 7658
19/07/2018 356.00p 356.00p 347.55p 354.00p 18025
18/07/2018 356.00p 356.00p 344.00p 352.00p 20501
17/07/2018 348.50p 350.00p 348.50p 350.00p 7022
16/07/2018 348.00p 351.00p 348.00p 351.00p 2878
13/07/2018 352.00p 355.50p 348.00p 349.00p 1236

*Close Price adjusted for both dividends and splits