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
19/10/2011 85.00p 85.00p 84.00p 85.00p 23395
18/10/2011 85.00p 88.00p 83.00p 85.00p 0
17/10/2011 84.00p 88.00p 83.00p 85.00p 27820
14/10/2011 82.50p 85.00p 80.00p 83.50p 146193
13/10/2011 82.50p 83.75p 80.00p 82.50p 257947
12/10/2011 83.50p 83.50p 80.00p 83.00p 235473
11/10/2011 84.50p 86.00p 82.12p 83.50p 579665
10/10/2011 87.50p 88.04p 85.00p 85.00p 85494
07/10/2011 87.50p 88.00p 86.83p 87.50p 202125
06/10/2011 87.50p 88.00p 87.00p 87.50p 419102
05/10/2011 88.00p 89.00p 87.00p 87.50p 6348
04/10/2011 88.00p 90.00p 87.00p 88.00p 868002
03/10/2011 90.50p 92.00p 89.00p 90.00p 274092
30/09/2011 90.50p 91.45p 88.00p 90.50p 321971
29/09/2011 89.00p 91.00p 89.00p 90.00p 419195
28/09/2011 85.50p 91.50p 85.50p 89.00p 744246
27/09/2011 86.00p 86.50p 84.83p 85.00p 507381
26/09/2011 82.50p 86.00p 82.50p 83.00p 436928
23/09/2011 82.00p 85.00p 81.00p 82.50p 132130
22/09/2011 80.50p 85.00p 79.00p 83.00p 133486
21/09/2011 80.50p 80.66p 77.00p 80.50p 554500
20/09/2011 79.00p 84.00p 77.00p 80.50p 1133310
19/09/2011 79.00p 81.00p 76.00p 78.50p 123123
16/09/2011 83.50p 83.50p 80.00p 81.00p 986034
15/09/2011 84.00p 84.00p 83.50p 84.00p 2700
14/09/2011 84.25p 85.00p 83.00p 83.50p 157223
13/09/2011 84.50p 84.72p 83.00p 84.25p 143755
12/09/2011 84.50p 84.75p 84.00p 84.50p 50455
09/09/2011 84.50p 85.00p 84.50p 84.50p 7671
08/09/2011 85.00p 85.00p 84.00p 84.50p 7615
07/09/2011 85.00p 86.00p 84.00p 85.00p 62722
06/09/2011 87.00p 87.60p 83.50p 83.50p 59777
05/09/2011 88.00p 88.00p 86.00p 87.00p 20500
02/09/2011 87.00p 88.33p 86.00p 88.00p 72098
01/09/2011 84.00p 88.00p 83.00p 87.00p 251493
31/08/2011 83.50p 87.00p 83.00p 84.00p 103499
30/08/2011 81.00p 86.00p 81.00p 83.50p 50602
26/08/2011 83.00p 83.00p 81.00p 81.00p 455890
25/08/2011 83.00p 84.00p 83.00p 83.00p 5126
24/08/2011 84.50p 84.50p 82.00p 83.00p 268100
23/08/2011 84.00p 85.00p 83.00p 84.50p 207345
22/08/2011 82.50p 84.00p 80.00p 84.00p 405800
19/08/2011 91.00p 91.00p 80.00p 82.50p 352495
18/08/2011 94.50p 97.00p 88.50p 88.50p 368367
17/08/2011 92.50p 95.25p 90.00p 94.50p 125470
16/08/2011 92.00p 94.00p 90.00p 92.50p 106907
15/08/2011 92.00p 94.00p 89.30p 92.00p 83921
12/08/2011 91.50p 93.00p 88.35p 92.00p 36512
11/08/2011 91.50p 94.00p 88.00p 91.50p 15660
10/08/2011 90.00p 94.00p 88.00p 91.50p 10851
09/08/2011 87.50p 93.00p 85.00p 89.50p 212731
08/08/2011 95.00p 98.00p 89.00p 89.00p 137557
05/08/2011 98.50p 99.00p 92.00p 95.00p 308870
04/08/2011 102.00p 102.00p 98.00p 100.00p 132301
03/08/2011 106.00p 106.00p 98.05p 102.00p 22601
02/08/2011 110.50p 110.50p 105.00p 106.50p 32088
01/08/2011 111.00p 111.80p 110.00p 110.50p 243785
29/07/2011 111.00p 112.00p 110.20p 111.00p 412900
28/07/2011 111.00p 112.00p 109.00p 111.00p 121055
27/07/2011 111.00p 113.00p 110.00p 111.00p 858676
26/07/2011 110.00p 111.67p 108.00p 110.50p 31729
25/07/2011 112.00p 113.20p 108.00p 110.00p 46792
22/07/2011 111.50p 112.63p 110.00p 112.00p 57595
21/07/2011 111.00p 112.00p 108.00p 111.50p 610900
20/07/2011 111.00p 112.00p 108.50p 111.00p 1627108
19/07/2011 111.00p 111.00p 108.00p 111.00p 151100
18/07/2011 112.50p 114.00p 108.00p 111.00p 310000
15/07/2011 113.50p 113.50p 112.00p 112.50p 88637
14/07/2011 113.50p 114.00p 112.00p 113.50p 323742
13/07/2011 112.50p 115.00p 110.05p 113.50p 50832
12/07/2011 112.00p 113.77p 107.07p 110.50p 163740
11/07/2011 113.50p 118.00p 111.00p 112.50p 300659
08/07/2011 114.00p 115.00p 112.77p 113.50p 190027
07/07/2011 112.00p 115.00p 111.50p 113.50p 314747
06/07/2011 114.00p 118.00p 111.60p 112.00p 428806
05/07/2011 109.00p 115.00p 104.50p 111.50p 801564
04/07/2011 103.50p 107.00p 101.00p 104.50p 41043
01/07/2011 89.00p 107.00p 88.00p 103.50p 290290
30/06/2011 88.50p 89.50p 87.00p 88.50p 71100
29/06/2011 88.50p 88.80p 87.00p 88.50p 2859
28/06/2011 88.00p 89.50p 86.30p 88.50p 14568
27/06/2011 87.00p 88.50p 84.00p 88.00p 33000
24/06/2011 86.50p 88.50p 85.00p 87.00p 174615
23/06/2011 87.50p 88.00p 84.29p 86.50p 144793
22/06/2011 87.50p 89.00p 85.00p 87.50p 63339
21/06/2011 83.50p 90.00p 82.00p 87.50p 102500
20/06/2011 81.50p 84.50p 79.78p 83.50p 1709192
17/06/2011 89.00p 95.50p 80.00p 81.50p 1575563
16/06/2011 96.50p 96.50p 94.00p 95.50p 12750
15/06/2011 104.00p 104.50p 96.00p 96.50p 604216
14/06/2011 104.00p 105.00p 103.00p 104.00p 673949
13/06/2011 104.50p 106.00p 104.00p 104.00p 35750
10/06/2011 103.00p 106.00p 102.00p 104.50p 2488037
09/06/2011 102.00p 104.00p 99.29p 103.00p 790744
08/06/2011 98.50p 104.00p 96.00p 102.00p 763887
07/06/2011 97.50p 98.50p 96.82p 98.50p 30624
06/06/2011 97.50p 99.00p 96.50p 97.50p 366935
03/06/2011 97.50p 99.00p 96.75p 97.50p 146015
02/06/2011 97.50p 99.00p 96.00p 97.50p 17076
01/06/2011 96.50p 98.50p 96.00p 97.50p 125073
31/05/2011 96.00p 99.00p 94.00p 96.50p 19688
27/05/2011 96.00p 97.50p 94.06p 96.00p 696575
26/05/2011 96.50p 98.00p 94.05p 96.00p 377311
25/05/2011 95.00p 96.50p 94.50p 96.50p 115805
24/05/2011 95.00p 96.00p 94.00p 95.00p 348353
23/05/2011 98.00p 98.50p 95.00p 95.00p 120358
20/05/2011 98.00p 98.50p 97.00p 98.00p 47531
19/05/2011 98.00p 99.00p 96.81p 98.00p 253709
18/05/2011 98.00p 99.00p 97.04p 98.00p 70344
17/05/2011 97.00p 99.00p 97.00p 98.00p 700309
16/05/2011 97.00p 99.00p 95.80p 97.00p 69035
13/05/2011 96.00p 99.00p 95.20p 97.00p 1620146
12/05/2011 96.50p 98.90p 95.00p 96.00p 734019
11/05/2011 96.50p 98.50p 94.10p 96.50p 211206
10/05/2011 96.50p 97.00p 94.50p 96.50p 193481
09/05/2011 96.50p 99.00p 94.00p 96.50p 66445
06/05/2011 96.50p 99.00p 94.03p 96.50p 115801
05/05/2011 98.00p 100.00p 94.00p 96.50p 78638
04/05/2011 99.00p 100.00p 97.80p 98.00p 670510
03/05/2011 102.50p 104.00p 96.81p 99.00p 251399
28/04/2011 104.00p 105.00p 102.00p 102.50p 665682
27/04/2011 103.00p 104.99p 102.00p 104.00p 623053
26/04/2011 103.00p 104.00p 102.00p 103.00p 33359
21/04/2011 105.00p 105.50p 102.00p 103.00p 740207
20/04/2011 105.50p 107.00p 104.00p 105.00p 373229
19/04/2011 106.00p 107.50p 104.00p 105.50p 208156
18/04/2011 107.00p 108.00p 104.00p 106.00p 164127
15/04/2011 108.00p 110.00p 105.50p 107.00p 270598
14/04/2011 110.00p 110.00p 106.85p 108.00p 145353
13/04/2011 110.00p 111.00p 109.50p 110.00p 60254
12/04/2011 110.50p 111.00p 109.25p 110.00p 58047
11/04/2011 110.50p 112.00p 110.00p 110.50p 61231
08/04/2011 110.00p 111.00p 109.50p 110.50p 445911
07/04/2011 109.50p 111.00p 107.84p 110.00p 448546
06/04/2011 107.50p 112.00p 107.50p 109.50p 262044
05/04/2011 108.00p 110.00p 106.00p 107.50p 996366
04/04/2011 109.50p 111.00p 106.67p 108.00p 1361173
01/04/2011 110.50p 112.00p 108.01p 109.50p 813878
31/03/2011 111.00p 112.00p 109.00p 110.50p 1160546
30/03/2011 110.00p 113.00p 109.00p 111.00p 1032526
29/03/2011 109.00p 111.00p 108.00p 108.50p 72539
28/03/2011 109.50p 111.00p 107.00p 109.00p 341925
25/03/2011 109.00p 115.00p 106.00p 109.50p 1652361
24/03/2011 99.50p 110.00p 99.50p 108.50p 4008608
23/03/2011 101.00p 103.00p 97.00p 99.50p 3830993
22/03/2011 104.00p 106.00p 99.80p 101.00p 604018
21/03/2011 117.50p 125.00p 103.00p 105.50p 2907754
18/03/2011 128.00p 129.00p 125.00p 125.00p 631800
17/03/2011 127.50p 130.00p 127.50p 128.00p 302983
16/03/2011 127.00p 131.00p 125.00p 127.50p 195478
15/03/2011 135.50p 135.50p 120.00p 127.00p 308011
14/03/2011 135.50p 138.00p 134.00p 135.50p 1028649
11/03/2011 140.50p 140.50p 134.00p 135.50p 154443
10/03/2011 141.00p 142.50p 139.72p 140.50p 128404
09/03/2011 143.50p 144.00p 140.00p 141.00p 115466
08/03/2011 143.50p 144.00p 143.00p 143.50p 114163
07/03/2011 144.00p 144.97p 143.00p 143.50p 198866
04/03/2011 144.50p 145.10p 143.00p 144.00p 76568
03/03/2011 146.50p 149.00p 142.50p 144.50p 169700
02/03/2011 147.50p 148.98p 143.00p 146.50p 228993
01/03/2011 149.00p 150.00p 146.00p 147.50p 575539
28/02/2011 154.50p 157.93p 148.00p 149.00p 259553
25/02/2011 158.50p 158.00p 151.00p 151.50p 145515
24/02/2011 164.00p 163.00p 155.00p 155.50p 569035
23/02/2011 164.00p 166.00p 162.00p 164.00p 24069
22/02/2011 164.00p 166.00p 162.08p 164.00p 101133
21/02/2011 162.00p 165.40p 160.50p 164.00p 267514
18/02/2011 165.00p 167.00p 161.60p 162.00p 299441
17/02/2011 164.00p 165.00p 163.90p 164.50p 121990
16/02/2011 166.00p 170.00p 162.00p 164.00p 183293
15/02/2011 165.50p 166.60p 163.00p 166.00p 210719
14/02/2011 168.00p 170.00p 165.00p 165.50p 196976
11/02/2011 169.24p 172.00p 165.00p 168.00p 189187
10/02/2011 173.00p 175.00p 169.06p 171.00p 240299
09/02/2011 173.50p 175.00p 171.50p 172.50p 143601
08/02/2011 175.00p 175.00p 170.00p 172.50p 208364
07/02/2011 168.00p 181.65p 165.00p 172.50p 1133015
04/02/2011 167.00p 167.00p 154.50p 164.00p 200227
03/02/2011 164.00p 167.55p 159.00p 163.00p 75774
02/02/2011 161.00p 165.00p 158.00p 161.00p 199656
01/02/2011 160.00p 162.00p 157.00p 161.00p 89494
31/01/2011 160.00p 162.00p 157.00p 160.00p 27369
28/01/2011 161.50p 163.00p 159.00p 161.00p 78579
27/01/2011 162.50p 163.00p 160.00p 161.50p 61162
26/01/2011 163.50p 163.50p 159.76p 162.50p 1442035
25/01/2011 165.00p 165.00p 162.00p 163.50p 56788
24/01/2011 165.00p 168.00p 164.00p 166.00p 57635
21/01/2011 166.00p 168.00p 164.00p 165.00p 3335394
20/01/2011 165.50p 167.00p 164.00p 166.00p 832896
19/01/2011 167.00p 170.00p 165.00p 165.50p 1194530
18/01/2011 165.50p 170.00p 165.00p 167.00p 1189026
17/01/2011 167.00p 168.00p 163.33p 165.50p 127283
14/01/2011 163.00p 167.75p 163.00p 165.50p 2112932
13/01/2011 173.00p 173.00p 159.90p 165.50p 1704850
12/01/2011 175.00p 177.00p 173.00p 175.50p 591264
11/01/2011 176.90p 177.20p 173.75p 176.00p 526727
10/01/2011 175.50p 178.00p 173.00p 175.50p 64397
07/01/2011 175.50p 178.00p 173.00p 175.50p 276790
06/01/2011 175.00p 178.00p 174.75p 175.50p 175424
05/01/2011 174.00p 178.00p 172.60p 175.00p 1216109

*Close Price adjusted for both dividends and splits