Pristine Capital (PRIS) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
24/12/2025 0.45p 0.45p 0.45p 0.45p 0
23/12/2025 0.45p 0.45p 0.45p 0.45p 0
22/12/2025 0.45p 0.45p 0.45p 0.45p 0
19/12/2025 0.45p 0.45p 0.45p 0.45p 0
18/12/2025 0.45p 0.45p 0.45p 0.45p 0
17/12/2025 0.45p 0.45p 0.45p 0.45p 0
16/12/2025 0.45p 0.45p 0.41p 0.45p 0
12/12/2025 0.45p 0.45p 0.45p 0.45p 0
11/12/2025 0.45p 0.45p 0.45p 0.45p 0
10/12/2025 0.45p 0.45p 0.45p 0.45p 0
09/12/2025 0.45p 0.45p 0.45p 0.45p 0
08/12/2025 0.45p 0.45p 0.45p 0.45p 0
05/12/2025 0.45p 0.45p 0.45p 0.45p 0
04/12/2025 0.45p 0.45p 0.45p 0.45p 0
03/12/2025 0.45p 0.45p 0.45p 0.45p 0
02/12/2025 0.45p 0.45p 0.45p 0.45p 0
01/12/2025 0.45p 0.45p 0.45p 0.45p 0
28/11/2025 0.45p 0.45p 0.45p 0.45p 0
27/11/2025 0.45p 0.45p 0.45p 0.45p 0
26/11/2025 0.45p 0.45p 0.45p 0.45p 0
25/11/2025 0.45p 0.45p 0.45p 0.45p 0
24/11/2025 0.45p 0.45p 0.45p 0.45p 0
21/11/2025 0.45p 0.45p 0.45p 0.45p 0
20/11/2025 0.45p 0.45p 0.45p 0.45p 0
19/11/2025 0.45p 0.45p 0.45p 0.45p 0
18/11/2025 0.45p 0.45p 0.45p 0.45p 0
17/11/2025 0.45p 0.45p 0.45p 0.45p 0
14/11/2025 0.45p 0.45p 0.45p 0.45p 0
13/11/2025 0.45p 0.45p 0.45p 0.45p 0
12/11/2025 0.45p 0.45p 0.45p 0.45p 0
11/11/2025 0.45p 0.45p 0.45p 0.45p 0
10/11/2025 0.45p 0.45p 0.45p 0.45p 0
07/11/2025 0.45p 0.45p 0.45p 0.45p 0
06/11/2025 0.45p 0.45p 0.45p 0.45p 0
05/11/2025 0.45p 0.45p 0.45p 0.45p 0
04/11/2025 0.45p 0.45p 0.45p 0.45p 0
03/11/2025 0.45p 0.45p 0.45p 0.45p 0
31/10/2025 0.45p 0.45p 0.45p 0.45p 0
30/10/2025 0.45p 0.45p 0.45p 0.45p 0
29/10/2025 0.45p 0.45p 0.45p 0.45p 0
28/10/2025 0.45p 0.45p 0.45p 0.45p 0
27/10/2025 0.45p 0.45p 0.45p 0.45p 0
24/10/2025 0.45p 0.45p 0.45p 0.45p 0
23/10/2025 0.45p 0.45p 0.45p 0.45p 0
22/10/2025 0.45p 0.45p 0.45p 0.45p 0
21/10/2025 0.45p 0.45p 0.45p 0.45p 0
20/10/2025 0.45p 0.45p 0.45p 0.45p 0
17/10/2025 0.45p 0.45p 0.45p 0.45p 0
16/10/2025 0.45p 0.45p 0.45p 0.45p 0
15/10/2025 0.45p 0.45p 0.45p 0.45p 0
14/10/2025 0.45p 0.45p 0.45p 0.45p 0
13/10/2025 0.45p 0.45p 0.45p 0.45p 0
10/10/2025 0.45p 0.45p 0.45p 0.45p 0
09/10/2025 0.45p 0.45p 0.45p 0.45p 0
08/10/2025 0.45p 0.45p 0.45p 0.45p 0
07/10/2025 0.45p 0.45p 0.45p 0.45p 0
06/10/2025 0.45p 0.45p 0.45p 0.45p 0
03/10/2025 0.45p 0.45p 0.45p 0.45p 0
02/10/2025 0.45p 0.45p 0.45p 0.45p 0
01/10/2025 0.45p 0.45p 0.45p 0.45p 0
30/09/2025 0.45p 0.45p 0.45p 0.45p 0
29/09/2025 0.45p 0.45p 0.45p 0.45p 0
26/09/2025 0.45p 0.45p 0.45p 0.45p 0
25/09/2025 0.45p 0.45p 0.41p 0.45p 0
23/09/2025 0.45p 0.45p 0.45p 0.45p 0
22/09/2025 0.45p 0.45p 0.45p 0.45p 0
19/09/2025 0.45p 0.45p 0.45p 0.45p 0
18/09/2025 0.45p 0.45p 0.45p 0.45p 0
17/09/2025 0.45p 0.45p 0.45p 0.45p 0
16/09/2025 0.45p 0.45p 0.41p 0.45p 0
15/09/2025 0.45p 0.45p 0.41p 0.45p 0
12/09/2025 0.45p 0.41p 0.41p 0.45p 0
11/09/2025 0.45p 0.45p 0.41p 0.45p 0
10/09/2025 0.45p 0.41p 0.41p 0.45p 0
09/09/2025 0.45p 0.41p 0.41p 0.45p 0
08/09/2025 0.45p 0.41p 0.41p 0.45p 0
05/09/2025 0.45p 0.41p 0.41p 0.45p 0
04/09/2025 0.45p 0.41p 0.41p 0.45p 0
03/09/2025 0.45p 0.41p 0.41p 0.45p 0
02/09/2025 0.45p 0.41p 0.41p 0.45p 0
01/09/2025 0.45p 0.41p 0.41p 0.45p 0
29/08/2025 0.45p 0.41p 0.41p 0.45p 0
28/08/2025 0.45p 0.41p 0.41p 0.45p 0
27/08/2025 0.45p 0.41p 0.41p 0.45p 0
21/08/2025 0.45p 0.41p 0.41p 0.45p 0
20/08/2025 0.45p 0.41p 0.41p 0.45p 0
19/08/2025 0.45p 0.41p 0.41p 0.45p 0
18/08/2025 0.45p 0.41p 0.41p 0.45p 0
15/08/2025 0.45p 0.41p 0.41p 0.45p 0
14/08/2025 0.45p 0.41p 0.41p 0.45p 0
13/08/2025 0.45p 0.41p 0.41p 0.45p 0
11/08/2025 0.45p 0.41p 0.41p 0.45p 0
08/08/2025 0.45p 0.45p 0.41p 0.45p 0
07/08/2025 0.45p 0.45p 0.45p 0.45p 0
06/08/2025 0.45p 0.45p 0.45p 0.45p 0
05/08/2025 0.45p 0.45p 0.45p 0.45p 0
04/08/2025 0.45p 0.45p 0.45p 0.45p 0
01/08/2025 0.45p 0.45p 0.45p 0.45p 0
30/07/2025 0.45p 0.45p 0.45p 0.45p 0
29/07/2025 0.45p 0.45p 0.45p 0.45p 0
28/07/2025 0.45p 0.45p 0.45p 0.45p 0
25/07/2025 0.45p 0.45p 0.45p 0.45p 0
24/07/2025 0.45p 0.45p 0.45p 0.45p 0
23/07/2025 0.45p 0.45p 0.45p 0.45p 0
22/07/2025 0.45p 0.45p 0.45p 0.45p 0
21/07/2025 0.45p 0.45p 0.45p 0.45p 0
18/07/2025 0.45p 0.45p 0.45p 0.45p 0
17/07/2025 0.45p 0.45p 0.45p 0.45p 0
16/07/2025 0.45p 0.45p 0.45p 0.45p 0
15/07/2025 0.45p 0.45p 0.45p 0.45p 0
14/07/2025 0.45p 0.45p 0.45p 0.45p 0
11/07/2025 0.45p 0.45p 0.45p 0.45p 0
10/07/2025 0.45p 0.45p 0.45p 0.45p 0
09/07/2025 0.45p 0.45p 0.45p 0.45p 0
08/07/2025 0.45p 0.45p 0.45p 0.45p 0
07/07/2025 0.45p 0.45p 0.45p 0.45p 0
04/07/2025 0.45p 0.45p 0.45p 0.45p 0
03/07/2025 0.45p 0.45p 0.45p 0.45p 0
02/07/2025 0.45p 0.45p 0.45p 0.45p 0
01/07/2025 0.45p 0.45p 0.45p 0.45p 0
30/06/2025 0.45p 0.45p 0.45p 0.45p 0
27/06/2025 0.45p 0.45p 0.45p 0.45p 0
26/06/2025 0.45p 0.45p 0.43p 0.45p 0
25/06/2025 0.45p 0.45p 0.43p 0.45p 0
24/06/2025 0.48p 0.48p 0.40p 0.45p 1561746
23/06/2025 0.38p 0.68p 0.38p 0.48p 19487170
20/06/2025 0.38p 0.38p 0.37p 0.38p 0
19/06/2025 0.38p 0.40p 0.38p 0.38p 681689
18/06/2025 0.38p 0.40p 0.38p 0.38p 37954
17/06/2025 0.38p 0.38p 0.37p 0.38p 93325
16/06/2025 0.38p 0.38p 0.37p 0.38p 0
13/06/2025 0.38p 0.38p 0.37p 0.38p 0
12/06/2025 0.38p 0.38p 0.37p 0.38p 0
11/06/2025 0.38p 0.40p 0.38p 0.38p 914428
10/06/2025 0.38p 0.40p 0.38p 0.38p 574904
09/06/2025 0.38p 0.38p 0.37p 0.38p 445
06/06/2025 0.38p 0.40p 0.38p 0.38p 148009
05/06/2025 0.38p 0.39p 0.38p 0.38p 753617
04/06/2025 0.38p 0.39p 0.38p 0.38p 556114
03/06/2025 0.38p 0.40p 0.35p 0.38p 2556173
02/06/2025 0.38p 0.38p 0.37p 0.38p 100000
30/05/2025 0.38p 0.38p 0.38p 0.38p 0
29/05/2025 0.38p 0.38p 0.38p 0.38p 0
28/05/2025 0.38p 0.38p 0.38p 0.38p 0
27/05/2025 0.38p 0.40p 0.37p 0.38p 1030820
23/05/2025 0.38p 0.38p 0.38p 0.38p 0
22/05/2025 0.38p 0.40p 0.38p 0.38p 385000
21/05/2025 0.38p 0.38p 0.37p 0.38p 100000
20/05/2025 0.38p 0.38p 0.38p 0.38p 0
19/05/2025 0.38p 0.38p 0.38p 0.38p 0
16/05/2025 0.38p 0.40p 0.38p 0.38p 246530
15/05/2025 0.38p 0.38p 0.38p 0.38p 0
14/05/2025 0.38p 0.40p 0.38p 0.38p 811375
13/05/2025 0.38p 0.38p 0.38p 0.38p 0
12/05/2025 0.38p 0.40p 0.38p 0.38p 439593
09/05/2025 0.38p 0.38p 0.38p 0.38p 0
08/05/2025 0.38p 0.40p 0.38p 0.38p 896280
07/05/2025 0.38p 0.40p 0.38p 0.38p 100000
06/05/2025 0.38p 0.40p 0.38p 0.38p 371965
02/05/2025 0.38p 0.40p 0.38p 0.38p 991938
01/05/2025 0.38p 0.39p 0.38p 0.38p 254240
30/04/2025 0.38p 0.39p 0.38p 0.38p 374525
29/04/2025 0.40p 0.40p 0.38p 0.38p 60000
28/04/2025 0.40p 0.43p 0.40p 0.40p 1000000
25/04/2025 0.38p 0.40p 0.38p 0.40p 2085819
24/04/2025 0.38p 0.40p 0.38p 0.38p 355662
23/04/2025 0.38p 0.40p 0.38p 0.38p 1382927
22/04/2025 0.45p 0.45p 0.30p 0.38p 7501515
17/04/2025 0.45p 0.46p 0.45p 0.45p 0
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

*Close Price adjusted for both dividends and splits