Pristine Capital (PRIS) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
16/04/2025 0.43p 0.45p 0.43p 0.45p 446184
15/04/2025 0.43p 0.45p 0.43p 0.43p 232390
14/04/2025 0.41p 0.44p 0.41p 0.43p 1023686
11/04/2025 0.43p 0.43p 0.40p 0.41p 1560000
10/04/2025 0.45p 0.45p 0.40p 0.43p 1351533
09/04/2025 0.45p 0.45p 0.44p 0.45p 0
08/04/2025 0.45p 0.45p 0.44p 0.45p 0
07/04/2025 0.45p 0.45p 0.44p 0.45p 0
04/04/2025 0.48p 0.49p 0.45p 0.45p 1045942
03/04/2025 0.48p 0.48p 0.45p 0.48p 500000
02/04/2025 0.48p 0.48p 0.47p 0.48p 0
01/04/2025 0.48p 0.48p 0.47p 0.48p 0
31/03/2025 0.48p 0.48p 0.47p 0.48p 0
28/03/2025 0.48p 0.48p 0.48p 0.48p 156163
27/03/2025 0.48p 0.48p 0.48p 0.48p 73285
26/03/2025 0.48p 0.48p 0.47p 0.48p 0
25/03/2025 0.50p 0.50p 0.48p 0.48p 206374
24/03/2025 0.50p 0.50p 0.47p 0.48p 0
21/03/2025 0.50p 0.50p 0.47p 0.48p 0
20/03/2025 0.50p 0.50p 0.48p 0.50p 0
19/03/2025 0.50p 0.51p 0.49p 0.50p 400244
18/03/2025 0.50p 0.50p 0.48p 0.50p 0
17/03/2025 0.50p 0.50p 0.48p 0.50p 0
14/03/2025 0.50p 0.50p 0.48p 0.50p 0
13/03/2025 0.51p 0.51p 0.45p 0.50p 1854887
12/03/2025 0.48p 0.51p 0.47p 0.51p 2551474
11/03/2025 0.63p 0.63p 0.46p 0.48p 2814011
10/03/2025 0.63p 0.65p 0.63p 0.63p 0
07/03/2025 0.63p 0.65p 0.63p 0.63p 0
06/03/2025 0.63p 0.65p 0.63p 0.63p 0
05/03/2025 0.63p 0.65p 0.63p 0.63p 0
04/03/2025 0.63p 0.63p 0.62p 0.63p 47729
03/03/2025 0.63p 0.65p 0.51p 0.63p 0
28/02/2025 0.63p 0.63p 0.62p 0.63p 31387
27/02/2025 0.63p 0.65p 0.63p 0.63p 0
26/02/2025 0.63p 0.65p 0.63p 0.63p 0
25/02/2025 0.63p 0.65p 0.63p 0.63p 0
24/02/2025 0.63p 0.65p 0.63p 0.63p 0
21/02/2025 0.63p 0.65p 0.63p 0.63p 0
20/02/2025 0.63p 0.63p 0.62p 0.63p 4044
19/02/2025 0.63p 0.63p 0.61p 0.63p 226069
18/02/2025 0.63p 0.65p 0.63p 0.63p 0
17/02/2025 0.63p 0.65p 0.63p 0.63p 0
14/02/2025 0.63p 0.65p 0.63p 0.63p 0
13/02/2025 0.63p 0.63p 0.62p 0.63p 322622
12/02/2025 0.63p 0.65p 0.63p 0.63p 0
11/02/2025 0.58p 0.63p 0.58p 0.63p 1247898
10/02/2025 0.58p 0.58p 0.57p 0.58p 179208
07/02/2025 0.58p 0.58p 0.53p 0.58p 571008
06/02/2025 0.58p 0.58p 0.58p 0.58p 0
05/02/2025 0.58p 0.58p 0.58p 0.58p 0
04/02/2025 0.60p 0.60p 0.58p 0.58p 170536
03/02/2025 0.60p 0.67p 0.60p 0.60p 297746
31/01/2025 0.60p 0.61p 0.60p 0.60p 1325320
30/01/2025 0.60p 0.63p 0.60p 0.60p 0
29/01/2025 0.60p 0.63p 0.60p 0.60p 0
28/01/2025 0.60p 0.60p 0.60p 0.60p 39884
27/01/2025 0.60p 0.62p 0.50p 0.60p 500898
24/01/2025 0.60p 0.60p 0.53p 0.60p 300000
23/01/2025 0.60p 0.60p 0.53p 0.60p 484642
22/01/2025 0.63p 0.63p 0.56p 0.60p 715358
21/01/2025 0.63p 0.63p 0.60p 0.63p 0
20/01/2025 0.63p 0.68p 0.63p 0.63p 445
17/01/2025 0.63p 0.63p 0.63p 0.63p 0
16/01/2025 0.53p 0.70p 0.53p 0.63p 982399
15/01/2025 0.45p 0.54p 0.45p 0.53p 2654876
14/01/2025 0.45p 0.47p 0.45p 0.45p 1021348
13/01/2025 0.44p 0.52p 0.44p 0.45p 4876258
10/01/2025 0.42p 0.44p 0.42p 0.44p 1684538
09/01/2025 0.42p 0.42p 0.40p 0.42p 153039
08/01/2025 0.42p 0.43p 0.38p 0.42p 1100000
07/01/2025 0.42p 0.42p 0.42p 0.42p 0
06/01/2025 0.42p 0.44p 0.42p 0.42p 1260930
03/01/2025 0.42p 0.44p 0.42p 0.42p 178381
02/01/2025 0.42p 0.44p 0.42p 0.42p 100000
31/12/2024 0.42p 0.42p 0.42p 0.42p 0
30/12/2024 0.42p 0.42p 0.42p 0.42p 0
27/12/2024 0.42p 0.42p 0.42p 0.42p 0
24/12/2024 0.42p 0.42p 0.42p 0.42p 0
23/12/2024 0.39p 0.44p 0.38p 0.42p 1898809
20/12/2024 0.43p 0.43p 0.39p 0.39p 2167690
19/12/2024 0.43p 0.43p 0.43p 0.43p 0
18/12/2024 0.43p 0.43p 0.40p 0.43p 500000
17/12/2024 0.43p 0.43p 0.43p 0.43p 0
16/12/2024 0.43p 0.43p 0.43p 0.43p 0
13/12/2024 0.43p 0.43p 0.43p 0.43p 0
12/12/2024 0.43p 0.44p 0.40p 0.43p 568205
11/12/2024 0.40p 0.44p 0.40p 0.43p 4282583
10/12/2024 0.43p 0.43p 0.40p 0.40p 526462
09/12/2024 0.43p 0.43p 0.43p 0.43p 113035
06/12/2024 0.45p 0.45p 0.40p 0.43p 3562189
05/12/2024 0.45p 0.48p 0.45p 0.45p 0
04/12/2024 0.45p 0.48p 0.45p 0.45p 0
03/12/2024 0.43p 0.45p 0.40p 0.45p 2290291
02/12/2024 0.43p 0.43p 0.42p 0.43p 0
29/11/2024 0.43p 0.43p 0.42p 0.43p 0
28/11/2024 0.43p 0.43p 0.42p 0.43p 0
27/11/2024 0.43p 0.43p 0.42p 0.43p 0
26/11/2024 0.43p 0.43p 0.42p 0.43p 0
25/11/2024 0.43p 0.43p 0.42p 0.43p 0
22/11/2024 0.43p 0.43p 0.40p 0.43p 952978
21/11/2024 0.43p 0.43p 0.40p 0.43p 500000
20/11/2024 0.43p 0.43p 0.41p 0.43p 0
19/11/2024 0.43p 0.43p 0.41p 0.43p 0
18/11/2024 0.43p 0.43p 0.41p 0.43p 0
15/11/2024 0.43p 0.44p 0.40p 0.43p 1041713
14/11/2024 0.43p 0.44p 0.43p 0.43p 1000000
13/11/2024 0.43p 0.43p 0.41p 0.43p 0
12/11/2024 0.43p 0.43p 0.41p 0.43p 0
11/11/2024 0.43p 0.43p 0.41p 0.43p 0
08/11/2024 0.43p 0.43p 0.41p 0.43p 0
07/11/2024 0.43p 0.43p 0.43p 0.43p 115969
06/11/2024 0.43p 0.43p 0.41p 0.43p 0
05/11/2024 0.43p 0.43p 0.41p 0.43p 0
04/11/2024 0.43p 0.43p 0.41p 0.43p 0
01/11/2024 0.43p 0.43p 0.41p 0.43p 0
31/10/2024 0.43p 0.43p 0.41p 0.43p 0
30/10/2024 0.43p 0.43p 0.41p 0.43p 0
29/10/2024 0.43p 0.43p 0.40p 0.43p 500000
28/10/2024 0.43p 0.43p 0.40p 0.43p 210052
25/10/2024 0.44p 0.44p 0.41p 0.43p 0
24/10/2024 0.44p 0.55p 0.42p 0.44p 0
23/10/2024 0.44p 0.44p 0.42p 0.44p 0
22/10/2024 0.44p 0.44p 0.42p 0.44p 0
21/10/2024 0.44p 0.44p 0.42p 0.44p 0
18/10/2024 0.44p 0.44p 0.42p 0.44p 0
17/10/2024 0.44p 0.44p 0.41p 0.44p 250000
16/10/2024 0.46p 0.47p 0.41p 0.44p 2344109
15/10/2024 0.48p 0.48p 0.45p 0.46p 2500000
14/10/2024 0.48p 0.48p 0.47p 0.48p 0
11/10/2024 0.50p 0.50p 0.48p 0.50p 0
10/10/2024 0.50p 0.50p 0.48p 0.50p 0
09/10/2024 0.50p 0.50p 0.48p 0.50p 0
08/10/2024 0.50p 0.50p 0.48p 0.50p 0
07/10/2024 0.50p 0.50p 0.48p 0.50p 0
04/10/2024 0.50p 0.50p 0.48p 0.50p 0
03/10/2024 0.50p 0.50p 0.48p 0.50p 0
02/10/2024 0.50p 0.50p 0.48p 0.50p 0
01/10/2024 0.50p 0.50p 0.48p 0.50p 0
30/09/2024 0.55p 0.55p 0.50p 0.50p 1171834
27/09/2024 0.55p 0.55p 0.50p 0.55p 200000
26/09/2024 0.55p 0.58p 0.55p 0.55p 0
25/09/2024 0.55p 0.55p 0.50p 0.55p 300000
24/09/2024 0.55p 0.55p 0.50p 0.55p 1600000
23/09/2024 0.55p 0.58p 0.55p 0.55p 0
20/09/2024 0.55p 0.58p 0.55p 0.55p 0
19/09/2024 0.55p 0.58p 0.55p 0.55p 0
18/09/2024 0.55p 0.58p 0.55p 0.55p 0
17/09/2024 0.55p 0.58p 0.55p 0.55p 0
16/09/2024 0.55p 0.55p 0.54p 0.55p 236464
13/09/2024 0.53p 0.55p 0.50p 0.55p 4231885
12/09/2024 0.53p 0.54p 0.53p 0.53p 0
11/09/2024 0.53p 0.54p 0.53p 0.53p 0
10/09/2024 0.53p 0.54p 0.53p 0.53p 0
09/09/2024 0.53p 0.54p 0.53p 0.53p 0
06/09/2024 0.53p 0.54p 0.53p 0.53p 0
05/09/2024 0.53p 0.54p 0.53p 0.53p 0
04/09/2024 0.53p 0.54p 0.53p 0.53p 0
03/09/2024 0.53p 0.53p 0.50p 0.53p 350000
02/09/2024 0.53p 0.58p 0.47p 0.53p 1094146
30/08/2024 0.53p 0.55p 0.53p 0.53p 0
29/08/2024 0.53p 0.54p 0.53p 0.53p 0
28/08/2024 0.53p 0.54p 0.53p 0.53p 0
27/08/2024 0.53p 0.54p 0.53p 0.53p 0
23/08/2024 0.53p 0.54p 0.53p 0.53p 0
22/08/2024 0.53p 0.54p 0.53p 0.53p 0
21/08/2024 0.53p 0.54p 0.53p 0.53p 0
20/08/2024 0.50p 0.54p 0.48p 0.53p 0
19/08/2024 0.50p 0.50p 0.48p 0.50p 0
16/08/2024 0.50p 0.50p 0.48p 0.50p 0
15/08/2024 0.50p 0.50p 0.48p 0.50p 0
14/08/2024 0.50p 0.50p 0.48p 0.50p 0
13/08/2024 0.50p 0.50p 0.48p 0.50p 0
12/08/2024 0.50p 0.50p 0.47p 0.50p 60933
09/08/2024 0.50p 0.50p 0.48p 0.50p 0
08/08/2024 0.50p 0.50p 0.48p 0.50p 0
07/08/2024 0.50p 0.50p 0.48p 0.50p 0
06/08/2024 0.50p 0.50p 0.48p 0.50p 0
05/08/2024 0.50p 0.55p 0.50p 0.50p 49842
02/08/2024 0.50p 0.50p 0.48p 0.50p 0
01/08/2024 0.50p 0.50p 0.48p 0.50p 0
31/07/2024 0.50p 0.50p 0.48p 0.50p 0
30/07/2024 0.50p 0.50p 0.48p 0.50p 0
29/07/2024 0.50p 0.50p 0.48p 0.50p 0
26/07/2024 0.50p 0.50p 0.48p 0.50p 0
25/07/2024 0.50p 0.55p 0.50p 0.50p 1400000
24/07/2024 0.50p 0.50p 0.48p 0.50p 0
23/07/2024 0.50p 0.50p 0.48p 0.50p 0
22/07/2024 0.50p 0.55p 0.50p 0.50p 88697
19/07/2024 0.50p 0.55p 0.48p 0.50p 0
18/07/2024 0.50p 0.55p 0.50p 0.50p 200000
17/07/2024 0.50p 0.50p 0.48p 0.50p 0
16/07/2024 0.50p 0.50p 0.48p 0.50p 0
15/07/2024 0.50p 0.50p 0.48p 0.50p 0
12/07/2024 0.50p 0.50p 0.48p 0.50p 0
11/07/2024 0.50p 0.50p 0.48p 0.50p 0
10/07/2024 0.50p 0.50p 0.47p 0.50p 2000
09/07/2024 0.50p 0.50p 0.48p 0.50p 0
08/07/2024 0.50p 0.50p 0.48p 0.50p 0
05/07/2024 0.50p 0.50p 0.48p 0.50p 0

*Close Price adjusted for both dividends and splits