Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
12/07/2018 350.00p 352.00p 350.00p 351.00p 3464
11/07/2018 356.00p 356.00p 352.00p 356.00p 374
10/07/2018 358.00p 358.00p 349.00p 356.00p 59351
09/07/2018 356.00p 358.00p 346.00p 356.00p 11822
06/07/2018 356.00p 356.00p 350.00p 356.00p 11361
05/07/2018 350.00p 358.00p 344.00p 350.00p 2608
04/07/2018 360.00p 360.00p 347.25p 360.00p 13203
03/07/2018 356.00p 356.00p 356.00p 356.00p 411
02/07/2018 356.00p 356.40p 342.00p 349.00p 12025
29/06/2018 360.00p 360.00p 346.00p 358.00p 23917
28/06/2018 344.00p 364.00p 342.00p 364.00p 26912
27/06/2018 350.00p 356.00p 346.00p 346.00p 11306
26/06/2018 350.00p 355.00p 350.00p 350.00p 3402
25/06/2018 360.00p 360.00p 350.00p 353.00p 3090
22/06/2018 350.00p 360.00p 350.00p 350.00p 8755
21/06/2018 352.00p 359.00p 351.00p 352.00p 5110
20/06/2018 350.00p 357.20p 350.00p 350.00p 15459
19/06/2018 350.00p 357.88p 350.00p 350.00p 10031
18/06/2018 360.00p 362.00p 350.00p 352.00p 24551
15/06/2018 362.00p 362.00p 350.00p 360.00p 1617756
14/06/2018 354.00p 364.00p 354.00p 364.00p 86628
13/06/2018 354.00p 364.00p 354.00p 360.00p 107033
12/06/2018 356.00p 361.00p 350.00p 356.00p 138053
11/06/2018 356.00p 366.00p 348.00p 360.00p 93882
08/06/2018 359.00p 360.00p 358.00p 358.00p 27348
07/06/2018 358.00p 359.00p 356.00p 359.00p 3314
06/06/2018 357.00p 361.11p 357.00p 358.00p 16864
05/06/2018 357.00p 358.00p 354.40p 357.00p 10768
04/06/2018 357.00p 357.00p 351.00p 357.00p 18700
01/06/2018 354.00p 358.00p 352.50p 357.00p 15790
31/05/2018 356.00p 358.00p 354.00p 354.00p 16720
30/05/2018 353.00p 358.00p 350.00p 356.00p 12911
29/05/2018 353.00p 355.00p 350.00p 353.00p 14565
25/05/2018 349.00p 355.60p 345.11p 353.00p 20252
24/05/2018 350.00p 354.00p 345.11p 349.00p 12315
23/05/2018 348.00p 352.00p 348.00p 349.00p 17833
22/05/2018 347.00p 352.00p 342.50p 348.00p 15984
21/05/2018 348.00p 352.00p 342.50p 350.00p 21932
18/05/2018 343.00p 348.00p 338.00p 348.00p 26508
17/05/2018 340.00p 344.80p 338.00p 343.00p 23021
16/05/2018 344.00p 345.90p 340.00p 340.00p 24857
15/05/2018 346.00p 346.00p 340.00p 344.00p 3272
14/05/2018 346.00p 346.80p 342.00p 346.00p 13402
11/05/2018 346.00p 347.00p 342.00p 346.00p 17846
10/05/2018 344.00p 348.00p 343.20p 346.00p 11115
09/05/2018 344.00p 344.50p 340.00p 344.00p 6552
08/05/2018 344.00p 345.00p 344.00p 344.00p 1550
04/05/2018 344.00p 345.00p 340.00p 344.00p 2376
03/05/2018 343.00p 345.90p 340.00p 344.00p 20595
02/05/2018 343.00p 345.90p 338.00p 343.00p 5997
01/05/2018 344.00p 347.60p 340.00p 344.00p 8246
30/04/2018 340.00p 347.60p 340.00p 344.00p 30812
27/04/2018 340.00p 343.00p 336.55p 340.00p 1891
26/04/2018 343.00p 345.50p 338.00p 340.00p 18465
25/04/2018 336.00p 343.00p 332.80p 343.00p 28207
24/04/2018 334.00p 339.64p 332.00p 335.00p 33233
23/04/2018 333.00p 333.00p 326.00p 330.00p 1867
20/04/2018 333.00p 333.00p 327.40p 333.00p 3660
19/04/2018 333.00p 333.00p 330.75p 333.00p 1763
18/04/2018 333.00p 333.00p 326.00p 333.00p 10614
17/04/2018 333.00p 333.00p 326.14p 333.00p 8435
16/04/2018 333.00p 334.96p 326.15p 333.00p 70346
13/04/2018 330.00p 338.44p 326.70p 333.00p 5619
12/04/2018 325.00p 333.00p 325.00p 333.00p 10875
11/04/2018 325.00p 327.94p 322.00p 325.00p 4208
10/04/2018 325.00p 328.00p 322.00p 325.00p 18488
09/04/2018 326.00p 326.00p 322.00p 325.00p 23587
06/04/2018 327.00p 327.00p 324.00p 326.00p 32679
05/04/2018 327.00p 328.50p 324.00p 327.00p 7488
04/04/2018 326.00p 327.00p 322.15p 327.00p 88210
03/04/2018 326.00p 326.00p 323.60p 326.00p 343
29/03/2018 326.00p 330.00p 322.00p 326.00p 7837
28/03/2018 325.00p 328.81p 325.00p 326.00p 14287
27/03/2018 321.00p 324.45p 316.16p 323.00p 10630
26/03/2018 320.00p 320.36p 316.00p 320.00p 3900
23/03/2018 321.00p 321.00p 317.50p 320.00p 3889
22/03/2018 321.00p 323.44p 316.00p 321.00p 7599
21/03/2018 323.00p 325.50p 323.00p 323.00p 5564
20/03/2018 323.00p 325.00p 320.11p 323.00p 21775
19/03/2018 325.00p 325.00p 320.00p 323.00p 5572
16/03/2018 325.00p 328.22p 320.00p 325.00p 2969
15/03/2018 325.00p 328.50p 320.00p 325.00p 7870
14/03/2018 325.00p 329.49p 322.61p 325.00p 14340
13/03/2018 325.00p 330.00p 323.41p 325.00p 11107
12/03/2018 325.00p 327.89p 323.15p 325.00p 7779
09/03/2018 325.00p 328.00p 323.00p 325.00p 2900
08/03/2018 325.00p 328.00p 320.10p 325.00p 4919
07/03/2018 325.00p 328.00p 325.00p 325.00p 7249
06/03/2018 323.00p 330.00p 320.55p 325.00p 8741
05/03/2018 323.00p 330.00p 323.00p 323.00p 1500
02/03/2018 323.00p 323.00p 323.00p 323.00p 11514
01/03/2018 323.00p 329.89p 316.00p 323.00p 20746
28/02/2018 322.00p 326.89p 317.20p 323.00p 6100
27/02/2018 318.00p 326.00p 316.40p 322.00p 18508
26/02/2018 318.00p 320.44p 316.72p 318.00p 3249
23/02/2018 318.00p 320.90p 318.00p 318.00p 2152
22/02/2018 318.00p 320.00p 316.65p 318.00p 10489
21/02/2018 318.00p 322.00p 316.65p 318.00p 5845
20/02/2018 318.00p 322.00p 318.00p 318.00p 1960

*Close Price adjusted for both dividends and splits