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
22/05/2013 337.50p 350.00p 334.00p 345.00p 91256
21/05/2013 332.50p 340.04p 325.00p 337.50p 151172
20/05/2013 332.50p 332.50p 325.00p 332.50p 55341
17/05/2013 330.00p 345.00p 325.00p 330.00p 209051
16/05/2013 316.00p 335.00p 315.25p 330.00p 770602
15/05/2013 297.50p 320.00p 297.50p 316.00p 211808
14/05/2013 293.50p 305.00p 287.25p 297.50p 280164
13/05/2013 286.00p 300.00p 285.00p 293.50p 109564
10/05/2013 286.00p 290.00p 282.00p 286.00p 44573
09/05/2013 280.00p 286.00p 278.00p 286.00p 79735
08/05/2013 275.00p 285.00p 274.00p 280.00p 55718
07/05/2013 277.50p 280.00p 272.00p 275.00p 173517
03/05/2013 277.50p 277.50p 273.00p 276.00p 28058
02/05/2013 270.00p 277.50p 268.00p 277.50p 73441
01/05/2013 270.00p 272.00p 269.00p 270.00p 15180
30/04/2013 267.50p 275.00p 264.00p 270.00p 65692
29/04/2013 257.50p 275.00p 250.00p 267.50p 137457
26/04/2013 257.50p 264.00p 250.00p 257.50p 41143
25/04/2013 256.00p 265.00p 255.00p 257.50p 30557
24/04/2013 253.50p 260.00p 253.00p 256.00p 53822
23/04/2013 254.50p 257.00p 253.00p 253.50p 373741
22/04/2013 253.50p 257.13p 250.00p 254.50p 599629
19/04/2013 255.00p 256.00p 251.00p 253.50p 28946
18/04/2013 255.00p 255.01p 254.00p 255.00p 1177
17/04/2013 255.00p 257.00p 255.00p 255.00p 194854
16/04/2013 257.00p 257.50p 254.00p 255.00p 345067
15/04/2013 257.50p 259.00p 255.00p 257.50p 66082
12/04/2013 257.00p 259.00p 254.50p 257.50p 46608
11/04/2013 256.00p 260.00p 253.50p 257.00p 181832
10/04/2013 256.00p 258.50p 253.10p 256.00p 52274
09/04/2013 255.00p 259.00p 250.50p 256.00p 395187
08/04/2013 254.00p 255.00p 254.00p 255.00p 280000
05/04/2013 255.00p 259.00p 250.00p 254.00p 25465
04/04/2013 255.00p 255.00p 254.00p 255.00p 40286
03/04/2013 259.00p 260.50p 255.00p 255.00p 57637
02/04/2013 256.00p 262.00p 252.00p 259.00p 198267
28/03/2013 256.00p 257.00p 252.50p 256.00p 10281
27/03/2013 253.50p 257.60p 253.50p 256.00p 125172
26/03/2013 250.50p 255.00p 249.00p 253.50p 405854
25/03/2013 251.50p 255.00p 250.00p 250.50p 238007
22/03/2013 253.00p 254.00p 248.00p 251.50p 131037
21/03/2013 253.00p 255.00p 250.00p 251.00p 290370
20/03/2013 250.50p 253.00p 249.50p 253.00p 380784
19/03/2013 254.00p 255.00p 250.00p 250.50p 310491
18/03/2013 252.50p 256.00p 245.00p 254.00p 388957
15/03/2013 252.50p 258.80p 248.00p 255.00p 217015
14/03/2013 253.00p 255.00p 245.00p 252.50p 45459
13/03/2013 254.00p 260.00p 247.00p 251.50p 198585
12/03/2013 250.00p 255.00p 243.10p 251.00p 469964
11/03/2013 250.00p 251.40p 245.00p 250.00p 333443
08/03/2013 248.50p 255.00p 246.50p 250.00p 133321
07/03/2013 245.50p 255.00p 243.00p 248.50p 278319
06/03/2013 249.50p 250.00p 243.55p 245.50p 380064
05/03/2013 252.50p 252.50p 245.37p 249.50p 376032
04/03/2013 259.75p 261.00p 250.00p 252.50p 33200
01/03/2013 253.00p 257.00p 251.00p 253.00p 334683
28/02/2013 252.00p 258.00p 252.00p 253.00p 593675
27/02/2013 252.00p 253.00p 251.00p 252.00p 733364
26/02/2013 251.50p 253.00p 248.00p 252.00p 21721
25/02/2013 255.00p 255.00p 250.00p 252.50p 6250
22/02/2013 253.50p 255.00p 250.00p 255.00p 621306
21/02/2013 253.50p 253.50p 250.00p 253.50p 169265
20/02/2013 253.50p 256.00p 250.00p 253.50p 37098
19/02/2013 253.50p 253.50p 251.00p 253.50p 83005
18/02/2013 253.50p 253.50p 251.00p 253.50p 5969
15/02/2013 255.00p 255.00p 250.00p 253.50p 27230
14/02/2013 255.00p 255.00p 251.00p 255.00p 102400
13/02/2013 255.00p 256.00p 250.00p 255.00p 22402
12/02/2013 255.00p 256.00p 251.00p 255.00p 13411
11/02/2013 255.00p 259.00p 251.00p 255.00p 16201
08/02/2013 253.00p 256.00p 250.00p 255.00p 81192
07/02/2013 255.50p 256.00p 249.00p 253.00p 765250
06/02/2013 256.50p 256.50p 253.00p 255.50p 71803
05/02/2013 255.00p 260.00p 250.00p 256.50p 134539
04/02/2013 254.00p 254.00p 250.00p 254.00p 240487
01/02/2013 256.50p 256.50p 250.00p 254.00p 178100
31/01/2013 258.50p 258.50p 255.00p 256.50p 18292
30/01/2013 256.50p 258.50p 255.00p 258.50p 154570
29/01/2013 251.50p 256.95p 250.00p 255.00p 993023
28/01/2013 251.00p 254.00p 247.50p 251.50p 32387
25/01/2013 250.50p 254.00p 250.10p 251.00p 9892
24/01/2013 250.50p 258.25p 247.00p 250.50p 25969
23/01/2013 250.50p 254.00p 247.00p 250.50p 127132
22/01/2013 250.00p 255.00p 247.00p 250.50p 1543378
21/01/2013 259.00p 259.00p 245.00p 250.00p 1026741
18/01/2013 264.00p 266.00p 256.00p 259.00p 83356
17/01/2013 265.00p 269.27p 260.00p 264.00p 187479
16/01/2013 262.50p 270.00p 260.00p 265.00p 208498
15/01/2013 258.50p 265.00p 257.00p 260.00p 106573
14/01/2013 257.00p 262.00p 252.50p 258.50p 204824
11/01/2013 256.00p 262.00p 252.00p 257.00p 61236
10/01/2013 261.00p 261.00p 252.00p 256.00p 1256012
09/01/2013 258.50p 265.00p 258.00p 261.00p 234235
08/01/2013 251.50p 260.00p 251.50p 258.50p 195872
07/01/2013 256.50p 261.18p 246.95p 251.50p 163734
04/01/2013 249.50p 251.00p 245.00p 251.00p 40774
03/01/2013 240.00p 263.00p 237.00p 251.00p 337260
02/01/2013 239.00p 242.00p 236.00p 240.00p 34613
31/12/2012 239.00p 239.00p 234.00p 239.00p 100760
28/12/2012 239.00p 240.00p 233.00p 239.00p 884924
27/12/2012 238.50p 245.00p 232.00p 239.00p 55970
24/12/2012 233.50p 243.00p 232.27p 238.50p 188766
21/12/2012 237.50p 237.50p 230.25p 233.50p 699984
20/12/2012 240.50p 240.50p 235.00p 237.50p 65949
19/12/2012 240.50p 240.50p 235.00p 240.50p 26573
18/12/2012 240.50p 245.00p 235.50p 240.50p 13934
17/12/2012 240.50p 240.50p 235.00p 240.50p 13173
14/12/2012 242.00p 242.00p 236.37p 240.50p 54075
13/12/2012 242.00p 242.00p 238.00p 242.00p 8488
12/12/2012 242.00p 242.00p 238.00p 242.00p 112331
11/12/2012 242.00p 245.00p 238.16p 242.00p 14282
10/12/2012 241.50p 246.00p 237.00p 242.00p 36475
07/12/2012 245.00p 245.00p 235.00p 241.50p 105949
06/12/2012 246.00p 247.00p 238.00p 245.00p 129610
05/12/2012 247.00p 250.00p 240.00p 246.00p 404338
04/12/2012 255.00p 255.19p 241.00p 247.00p 1298992
03/12/2012 260.00p 263.00p 250.10p 255.00p 132367
30/11/2012 270.00p 270.00p 257.00p 260.00p 510521
29/11/2012 257.50p 289.85p 250.00p 271.50p 5571654
28/11/2012 250.50p 270.00p 248.00p 255.00p 2212550
27/11/2012 242.50p 253.00p 241.00p 250.50p 748660
26/11/2012 241.00p 247.00p 238.50p 242.00p 747371
23/11/2012 238.00p 241.00p 236.00p 239.00p 2449279
22/11/2012 238.50p 243.00p 237.50p 238.00p 3021984
21/11/2012 238.50p 240.25p 238.00p 238.50p 3046312
20/11/2012 238.50p 241.00p 235.00p 238.50p 1132659
19/11/2012 239.50p 240.18p 235.00p 238.50p 2029075
16/11/2012 239.50p 242.00p 237.30p 239.50p 124036
15/11/2012 241.50p 248.00p 237.00p 238.50p 114506
14/11/2012 243.00p 248.00p 238.00p 241.50p 44471
13/11/2012 246.50p 246.50p 238.00p 243.00p 942675
12/11/2012 244.50p 248.00p 240.00p 246.50p 92808
09/11/2012 241.50p 247.00p 239.00p 242.50p 3047824
08/11/2012 241.50p 244.00p 239.00p 241.50p 22422
07/11/2012 242.50p 243.80p 240.00p 241.50p 778532
06/11/2012 241.50p 244.00p 240.00p 242.50p 70254
05/11/2012 241.50p 245.00p 238.00p 241.50p 50313
02/11/2012 238.50p 244.50p 237.00p 240.00p 146907
01/11/2012 241.50p 242.00p 236.00p 238.50p 489339
31/10/2012 242.50p 242.50p 237.00p 241.50p 152829
30/10/2012 241.50p 248.00p 238.00p 242.50p 231221
29/10/2012 241.50p 244.00p 238.00p 241.50p 245121
26/10/2012 241.50p 242.00p 238.00p 241.50p 54911
25/10/2012 241.50p 243.60p 238.00p 241.50p 33784
24/10/2012 241.00p 242.50p 237.00p 241.50p 27476
23/10/2012 241.00p 245.00p 237.00p 241.00p 35295
22/10/2012 238.00p 243.00p 235.00p 241.00p 2557435
19/10/2012 239.00p 243.00p 235.00p 238.00p 148533
18/10/2012 242.00p 242.00p 236.25p 239.00p 100625
17/10/2012 241.00p 245.00p 237.00p 242.00p 103820
16/10/2012 233.50p 247.00p 233.50p 241.00p 153883
15/10/2012 235.00p 239.00p 227.00p 233.50p 3526244
12/10/2012 228.50p 243.00p 228.00p 236.50p 236217
11/10/2012 224.00p 232.00p 218.00p 228.50p 561855
10/10/2012 213.00p 227.00p 208.92p 222.00p 853149
09/10/2012 211.50p 215.00p 205.00p 211.50p 153569
08/10/2012 210.00p 215.00p 207.00p 211.50p 85140
05/10/2012 210.00p 214.00p 205.50p 210.00p 24650
04/10/2012 214.00p 215.36p 205.50p 210.00p 88150
03/10/2012 215.00p 218.00p 210.00p 214.00p 33621
02/10/2012 210.50p 220.00p 210.50p 215.00p 575057
01/10/2012 215.00p 215.00p 206.50p 210.50p 169784
28/09/2012 207.00p 220.00p 207.00p 215.00p 584527
27/09/2012 202.50p 206.50p 202.50p 206.50p 548789
26/09/2012 204.00p 204.00p 199.00p 202.50p 358407
25/09/2012 207.50p 207.50p 200.00p 204.00p 105986
24/09/2012 211.50p 213.00p 205.00p 207.50p 371336
21/09/2012 207.00p 220.00p 200.00p 212.50p 632059
20/09/2012 200.00p 212.00p 200.00p 207.00p 71485
19/09/2012 189.00p 203.00p 189.00p 200.00p 224253
18/09/2012 189.50p 193.00p 183.00p 189.00p 2660
17/09/2012 179.00p 190.00p 176.25p 189.50p 130338
14/09/2012 170.00p 180.00p 167.00p 179.00p 89026
13/09/2012 164.50p 172.00p 161.04p 168.50p 75627
12/09/2012 165.50p 167.00p 163.25p 164.50p 878584
11/09/2012 174.50p 177.50p 160.00p 165.50p 431148
10/09/2012 174.50p 179.00p 171.07p 176.00p 79562
07/09/2012 177.00p 178.32p 173.00p 174.50p 103880
06/09/2012 183.50p 183.50p 173.00p 177.00p 168374
05/09/2012 186.50p 186.50p 182.00p 183.50p 122342
04/09/2012 190.50p 190.50p 185.00p 186.50p 76616
03/09/2012 192.00p 193.00p 188.00p 190.50p 15009
31/08/2012 180.00p 194.00p 180.00p 192.00p 182748
30/08/2012 205.50p 208.65p 180.00p 182.50p 335736
29/08/2012 209.50p 212.50p 203.00p 205.50p 692504
28/08/2012 211.50p 217.90p 209.50p 209.50p 195691
24/08/2012 210.00p 218.00p 209.50p 211.50p 1199214
23/08/2012 210.00p 212.00p 208.89p 210.00p 305569
22/08/2012 210.00p 212.00p 208.00p 210.00p 196170
21/08/2012 208.00p 211.00p 205.00p 210.00p 199942
20/08/2012 209.00p 211.00p 206.00p 208.00p 92190
17/08/2012 211.50p 212.00p 205.00p 209.00p 1360506
16/08/2012 212.50p 212.80p 210.15p 211.50p 641020
15/08/2012 211.00p 212.50p 210.00p 212.50p 575298
14/08/2012 209.50p 212.50p 207.00p 211.00p 970025
13/08/2012 210.50p 215.00p 208.00p 209.50p 827507
10/08/2012 211.50p 216.00p 207.00p 210.50p 481012
09/08/2012 208.00p 210.42p 206.00p 209.50p 626553
08/08/2012 203.00p 210.25p 201.80p 208.50p 599669
07/08/2012 200.50p 202.00p 199.00p 201.50p 65663

*Close Price adjusted for both dividends and splits