Purecircle Limited (DI) (PURE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Purecircle Limited (DI)

Date Open High Low Close* Volume
01/07/2020 97.40p 99.50p 99.50p 99.50p 0
30/06/2020 97.40p 101.50p 97.40p 99.50p 381248
29/06/2020 96.40p 98.60p 96.40p 98.60p 523063
26/06/2020 95.20p 96.80p 95.20p 96.40p 50108
25/06/2020 95.20p 96.60p 95.20p 96.60p 141518
24/06/2020 95.20p 96.60p 95.20p 96.50p 59563
23/06/2020 96.40p 96.40p 96.00p 96.20p 32542
22/06/2020 95.00p 96.40p 94.00p 96.40p 130649
19/06/2020 95.00p 96.00p 94.40p 94.40p 551212
18/06/2020 94.60p 95.00p 94.20p 94.80p 59702
17/06/2020 94.00p 94.80p 94.00p 94.80p 74164
16/06/2020 92.00p 94.80p 91.95p 94.00p 89376
15/06/2020 92.40p 94.60p 92.40p 94.30p 54585
12/06/2020 94.60p 94.60p 93.00p 93.10p 693171
11/06/2020 90.20p 94.00p 90.20p 93.70p 54471
10/06/2020 88.20p 93.60p 88.20p 93.40p 39128
09/06/2020 90.00p 93.40p 90.00p 92.80p 61811
08/06/2020 93.00p 93.00p 90.00p 91.60p 46824
05/06/2020 93.00p 93.06p 91.20p 92.40p 42619
04/06/2020 91.00p 93.00p 91.00p 91.60p 30823
03/06/2020 90.00p 92.40p 90.00p 92.40p 28113
02/06/2020 90.00p 94.02p 90.00p 93.30p 145626
01/06/2020 94.60p 94.60p 93.60p 94.10p 36344
29/05/2020 94.60p 94.60p 93.66p 94.00p 9185
28/05/2020 94.00p 95.60p 94.00p 94.70p 23731
27/05/2020 92.60p 96.40p 92.40p 94.00p 415225
26/05/2020 90.00p 92.00p 89.84p 92.00p 108452
25/05/2020 89.00p 91.62p 89.00p 90.40p 57903
22/05/2020 89.00p 91.62p 89.00p 90.40p 57903
21/05/2020 87.00p 92.00p 83.32p 89.80p 438589
20/05/2020 82.00p 87.85p 82.00p 85.00p 83315
19/05/2020 80.20p 82.00p 79.20p 81.40p 96697
18/05/2020 78.00p 80.80p 78.00p 78.40p 84928
15/05/2020 80.00p 81.00p 78.60p 80.20p 302791
14/05/2020 80.40p 81.00p 79.00p 80.60p 59619
13/05/2020 80.00p 81.00p 79.00p 80.00p 60747
12/05/2020 81.80p 81.80p 78.00p 78.00p 166680
11/05/2020 80.00p 81.00p 78.00p 78.00p 435165
08/05/2020 81.00p 81.39p 79.40p 79.80p 93224
07/05/2020 81.00p 81.39p 79.40p 79.80p 93224
06/05/2020 80.00p 81.00p 80.00p 80.50p 12982
05/05/2020 82.00p 82.00p 81.00p 81.00p 97951
04/05/2020 82.00p 82.00p 80.80p 81.00p 21785
01/05/2020 81.00p 81.00p 79.40p 80.40p 25078
30/04/2020 83.80p 85.36p 79.00p 79.00p 195990
29/04/2020 75.00p 83.80p 74.90p 83.20p 485157
28/04/2020 76.00p 76.00p 74.00p 74.50p 144205
27/04/2020 75.00p 76.00p 74.00p 75.00p 126119
24/04/2020 75.00p 76.00p 73.90p 73.90p 106909
23/04/2020 79.00p 79.20p 75.00p 75.00p 202553
22/04/2020 78.00p 78.00p 75.00p 76.00p 157561
21/04/2020 80.00p 80.00p 75.00p 76.00p 153583
20/04/2020 80.00p 80.20p 70.00p 76.20p 137940
17/04/2020 86.00p 86.00p 75.80p 78.00p 142808
16/04/2020 89.80p 89.80p 87.05p 88.00p 310413
15/04/2020 92.00p 95.40p 81.40p 86.00p 307947
14/04/2020 132.60p 131.20p 131.20p 131.20p 0
09/04/2020 132.60p 131.20p 131.20p 131.20p 0
08/04/2020 132.60p 131.20p 131.20p 131.20p 0
07/04/2020 132.60p 131.20p 131.20p 131.20p 0
06/04/2020 132.60p 131.20p 131.20p 131.20p 0
03/04/2020 132.60p 131.20p 131.20p 131.20p 0
02/04/2020 132.60p 131.20p 131.20p 131.20p 0
01/04/2020 132.60p 131.20p 131.20p 131.20p 0
31/03/2020 132.60p 131.20p 131.20p 131.20p 0
30/03/2020 132.60p 131.20p 131.20p 131.20p 0
27/03/2020 132.60p 131.20p 131.20p 131.20p 0
26/03/2020 132.60p 131.20p 131.20p 131.20p 0
25/03/2020 132.60p 131.20p 131.20p 131.20p 0
24/03/2020 132.60p 131.20p 131.20p 131.20p 0
23/03/2020 132.60p 131.20p 131.20p 131.20p 0
20/03/2020 132.60p 131.20p 131.20p 131.20p 0
19/03/2020 132.60p 131.20p 131.20p 131.20p 0
18/03/2020 132.60p 131.20p 131.20p 131.20p 0
17/03/2020 132.60p 131.20p 131.20p 131.20p 0
16/03/2020 132.60p 131.20p 131.20p 131.20p 0
13/03/2020 132.60p 131.20p 131.20p 131.20p 0
12/03/2020 132.60p 131.20p 131.20p 131.20p 0
11/03/2020 132.60p 131.20p 131.20p 131.20p 0
10/03/2020 132.60p 131.20p 131.20p 131.20p 0
09/03/2020 132.60p 131.20p 131.20p 131.20p 0
06/03/2020 132.60p 131.20p 131.20p 131.20p 0
05/03/2020 132.60p 131.20p 131.20p 131.20p 0
04/03/2020 132.60p 131.20p 131.20p 131.20p 0
03/03/2020 132.60p 131.20p 131.20p 131.20p 0
02/03/2020 132.60p 131.20p 131.20p 131.20p 0
28/02/2020 132.60p 131.20p 131.20p 131.20p 0
27/02/2020 132.60p 131.20p 131.20p 131.20p 0
26/02/2020 132.60p 131.20p 131.20p 131.20p 0
25/02/2020 132.60p 131.20p 131.20p 131.20p 0
24/02/2020 132.60p 131.20p 131.20p 131.20p 0
21/02/2020 132.60p 131.20p 131.20p 131.20p 0
20/02/2020 132.60p 131.20p 131.20p 131.20p 0
19/02/2020 132.60p 131.20p 131.20p 131.20p 0
18/02/2020 132.60p 131.20p 131.20p 131.20p 0
17/02/2020 132.60p 131.20p 131.20p 131.20p 0
14/02/2020 132.60p 131.20p 131.20p 131.20p 0
13/02/2020 132.60p 131.20p 131.20p 131.20p 0
12/02/2020 132.60p 131.20p 131.20p 131.20p 0
11/02/2020 132.60p 131.20p 131.20p 131.20p 0
10/02/2020 132.60p 131.20p 131.20p 131.20p 0
07/02/2020 132.60p 131.20p 131.20p 131.20p 0
06/02/2020 132.60p 131.20p 131.20p 131.20p 0
05/02/2020 132.60p 131.20p 131.20p 131.20p 0
04/02/2020 132.60p 131.20p 131.20p 131.20p 0
03/02/2020 132.60p 131.20p 131.20p 131.20p 0
31/01/2020 132.60p 131.20p 131.20p 131.20p 0
30/01/2020 132.60p 131.20p 131.20p 131.20p 0
29/01/2020 132.60p 131.20p 131.20p 131.20p 0
28/01/2020 132.60p 131.20p 131.20p 131.20p 0
27/01/2020 132.60p 131.20p 131.20p 131.20p 0
24/01/2020 132.60p 131.20p 131.20p 131.20p 0
23/01/2020 132.60p 131.20p 131.20p 131.20p 0
22/01/2020 132.60p 131.20p 131.20p 131.20p 0
21/01/2020 132.60p 131.20p 131.20p 131.20p 0
20/01/2020 132.60p 131.20p 131.20p 131.20p 0
17/01/2020 132.60p 131.20p 131.20p 131.20p 0
16/01/2020 132.60p 131.20p 131.20p 131.20p 0
15/01/2020 132.60p 131.20p 131.20p 131.20p 0
14/01/2020 132.60p 131.20p 131.20p 131.20p 0
13/01/2020 132.60p 131.20p 131.20p 131.20p 0
10/01/2020 132.60p 131.20p 131.20p 131.20p 0
09/01/2020 132.60p 131.20p 131.20p 131.20p 0
08/01/2020 132.60p 131.20p 131.20p 131.20p 0
07/01/2020 132.60p 131.20p 131.20p 131.20p 0
06/01/2020 132.60p 131.20p 131.20p 131.20p 0
03/01/2020 132.60p 131.20p 131.20p 131.20p 0
02/01/2020 132.60p 131.20p 131.20p 131.20p 0
31/12/2019 132.60p 131.20p 131.20p 131.20p 0
30/12/2019 132.60p 131.20p 131.20p 131.20p 0
27/12/2019 132.60p 131.20p 131.20p 131.20p 0
24/12/2019 132.60p 131.20p 131.20p 131.20p 0
23/12/2019 132.60p 131.20p 131.20p 131.20p 0
20/12/2019 132.60p 131.20p 131.20p 131.20p 0
19/12/2019 132.60p 131.20p 131.20p 131.20p 0
18/12/2019 132.60p 131.20p 131.20p 131.20p 0
17/12/2019 132.60p 131.20p 131.20p 131.20p 0
16/12/2019 132.60p 131.20p 131.20p 131.20p 0
13/12/2019 132.60p 131.20p 131.20p 131.20p 0
12/12/2019 132.60p 131.20p 131.20p 131.20p 0
11/12/2019 132.60p 131.20p 131.20p 131.20p 0
10/12/2019 132.60p 131.20p 131.20p 131.20p 0
09/12/2019 132.60p 131.20p 131.20p 131.20p 0
06/12/2019 132.60p 131.20p 131.20p 131.20p 0
05/12/2019 132.60p 131.20p 131.20p 131.20p 0
04/12/2019 132.60p 131.20p 131.20p 131.20p 0
03/12/2019 132.60p 131.20p 131.20p 131.20p 0
02/12/2019 132.60p 131.20p 131.20p 131.20p 0
29/11/2019 132.60p 131.20p 131.20p 131.20p 0
28/11/2019 132.60p 131.20p 131.20p 131.20p 0
27/11/2019 132.60p 131.20p 131.20p 131.20p 0
26/11/2019 132.60p 131.20p 131.20p 131.20p 0
25/11/2019 132.60p 131.20p 131.20p 131.20p 0
22/11/2019 132.60p 131.20p 131.20p 131.20p 0
21/11/2019 132.60p 131.20p 131.20p 131.20p 0
20/11/2019 132.60p 131.20p 131.20p 131.20p 0
19/11/2019 132.60p 131.20p 131.20p 131.20p 0
18/11/2019 132.60p 131.20p 131.20p 131.20p 0
15/11/2019 132.60p 131.20p 131.20p 131.20p 0
14/11/2019 132.60p 131.20p 131.20p 131.20p 0
13/11/2019 132.60p 131.20p 131.20p 131.20p 0
12/11/2019 132.60p 131.20p 131.20p 131.20p 0
11/11/2019 132.60p 131.20p 131.20p 131.20p 0
08/11/2019 132.60p 131.20p 131.20p 131.20p 0
07/11/2019 132.60p 131.20p 131.20p 131.20p 0
06/11/2019 132.60p 131.20p 131.20p 131.20p 0
05/11/2019 132.60p 131.20p 131.20p 131.20p 0
04/11/2019 132.60p 131.20p 131.20p 131.20p 0
01/11/2019 132.60p 131.20p 131.20p 131.20p 0
31/10/2019 132.60p 131.20p 131.20p 131.20p 0
30/10/2019 132.60p 131.20p 131.20p 131.20p 0
29/10/2019 132.60p 131.20p 131.20p 131.20p 0
28/10/2019 132.60p 131.20p 131.20p 131.20p 0
25/10/2019 132.60p 135.01p 129.20p 131.20p 10945
24/10/2019 134.20p 136.43p 130.60p 132.20p 11432
23/10/2019 131.60p 135.00p 126.60p 130.40p 40174
22/10/2019 143.40p 143.40p 130.00p 132.20p 39914
21/10/2019 140.20p 143.22p 136.20p 137.00p 60658
18/10/2019 140.00p 146.29p 138.00p 138.00p 30743
17/10/2019 143.20p 147.04p 133.40p 137.00p 31245
16/10/2019 153.40p 154.00p 145.00p 145.80p 19869
15/10/2019 162.20p 162.20p 145.60p 147.40p 57860
14/10/2019 164.60p 167.24p 160.00p 160.00p 6410
11/10/2019 165.40p 169.35p 156.00p 160.00p 11974
10/10/2019 176.80p 176.80p 157.40p 164.80p 25585
09/10/2019 183.20p 183.20p 175.00p 175.00p 2953
08/10/2019 184.00p 189.00p 182.40p 184.80p 45281
07/10/2019 187.00p 187.00p 182.40p 182.40p 1980
04/10/2019 187.00p 189.00p 185.40p 187.40p 26753
03/10/2019 190.00p 193.60p 189.00p 189.00p 3930
02/10/2019 195.20p 195.20p 187.60p 190.40p 43521
01/10/2019 196.00p 197.60p 195.40p 196.00p 10869
30/09/2019 196.00p 203.13p 195.00p 196.00p 29029
27/09/2019 197.60p 197.60p 189.20p 193.00p 2904
26/09/2019 192.60p 193.00p 189.00p 189.60p 15232
25/09/2019 195.20p 202.50p 189.00p 193.20p 81532
24/09/2019 173.20p 200.00p 173.20p 197.60p 119035
23/09/2019 175.00p 175.00p 129.80p 173.40p 389559
20/09/2019 241.00p 243.00p 170.00p 170.00p 123436
19/09/2019 245.00p 245.00p 242.00p 242.00p 22399

*Close Price adjusted for both dividends and splits