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
04/01/2011 166.50p 179.00p 165.00p 174.00p 417948
31/12/2010 164.50p 167.00p 164.00p 165.50p 170701
30/12/2010 162.50p 165.00p 160.00p 164.50p 33734
29/12/2010 160.00p 164.40p 158.00p 162.50p 379352
24/12/2010 160.00p 161.50p 158.00p 160.00p 1342860
23/12/2010 161.50p 163.00p 160.00p 161.00p 343881
22/12/2010 162.50p 165.00p 160.00p 161.50p 320414
21/12/2010 162.50p 165.00p 160.00p 162.50p 372095
20/12/2010 162.00p 163.50p 160.00p 162.50p 387676
17/12/2010 166.00p 167.00p 160.00p 162.00p 121244
16/12/2010 162.50p 166.00p 160.00p 166.00p 63003
15/12/2010 162.50p 165.00p 160.18p 162.50p 303518
14/12/2010 166.50p 170.00p 161.05p 162.50p 3557349
13/12/2010 160.50p 171.00p 160.50p 166.50p 775549
10/12/2010 152.50p 167.00p 152.50p 161.00p 2418946
09/12/2010 145.50p 155.00p 145.00p 152.50p 487159
08/12/2010 143.00p 149.00p 143.00p 145.50p 25354
07/12/2010 140.00p 148.00p 140.00p 143.00p 209567
06/12/2010 141.00p 145.00p 137.00p 140.00p 54041
03/12/2010 137.00p 143.82p 134.00p 141.00p 106946
02/12/2010 134.50p 140.00p 130.00p 137.00p 209955
01/12/2010 130.50p 134.00p 130.00p 133.00p 726911
30/11/2010 131.00p 134.00p 127.00p 130.50p 1452342
29/11/2010 127.50p 130.00p 126.00p 127.50p 367131
26/11/2010 125.50p 129.00p 124.25p 127.50p 334680
25/11/2010 125.00p 128.00p 122.60p 125.50p 415418
24/11/2010 128.50p 130.00p 123.80p 125.00p 401459
23/11/2010 131.50p 133.00p 128.00p 128.50p 844247
22/11/2010 132.50p 135.00p 130.50p 131.50p 403708
19/11/2010 133.50p 137.00p 130.50p 132.50p 165872
18/11/2010 135.50p 137.00p 133.50p 133.50p 76525
17/11/2010 132.50p 139.00p 132.50p 135.50p 34441
16/11/2010 135.50p 138.00p 132.00p 133.50p 99449
15/11/2010 137.50p 139.00p 135.00p 136.50p 46662
12/11/2010 139.50p 140.50p 133.00p 137.50p 36707
11/11/2010 137.00p 140.00p 134.00p 139.50p 67342
10/11/2010 132.00p 140.00p 130.60p 137.00p 206674
09/11/2010 128.50p 134.00p 127.00p 132.00p 438414
08/11/2010 129.50p 133.00p 125.00p 127.50p 718127
05/11/2010 132.00p 134.00p 126.05p 128.50p 671193
04/11/2010 128.00p 134.00p 126.00p 132.50p 1114697
03/11/2010 128.50p 134.75p 126.00p 128.00p 1521321
02/11/2010 128.50p 131.00p 127.05p 128.50p 446107
01/11/2010 129.00p 131.00p 126.10p 128.50p 95675
29/10/2010 131.50p 135.00p 128.00p 129.00p 21073
28/10/2010 130.00p 132.00p 126.00p 131.50p 399280
27/10/2010 133.00p 135.00p 126.00p 130.00p 1372658
26/10/2010 137.50p 140.00p 130.00p 133.00p 261759
25/10/2010 138.50p 141.23p 135.00p 138.00p 506583
22/10/2010 141.50p 144.00p 135.00p 138.50p 349289
21/10/2010 145.00p 145.00p 140.00p 141.50p 106421
20/10/2010 145.00p 146.50p 142.00p 145.00p 17192
19/10/2010 145.00p 147.00p 143.00p 145.00p 456816
18/10/2010 146.00p 149.50p 142.72p 145.00p 40207
15/10/2010 145.50p 149.00p 142.00p 145.50p 510572
14/10/2010 145.50p 146.00p 142.71p 145.50p 552828
13/10/2010 145.50p 149.00p 144.00p 145.50p 315333
12/10/2010 146.00p 149.00p 142.72p 145.50p 180809
11/10/2010 147.00p 152.00p 142.50p 146.00p 1480466
08/10/2010 146.50p 148.00p 142.00p 145.00p 360532
07/10/2010 146.50p 150.00p 143.35p 146.50p 43696
06/10/2010 141.50p 152.92p 138.00p 146.50p 969553
05/10/2010 143.50p 145.00p 141.50p 141.50p 133016
04/10/2010 143.50p 145.00p 142.00p 143.50p 89075
01/10/2010 150.00p 152.00p 141.00p 143.50p 1014922
30/09/2010 154.50p 158.00p 149.55p 150.00p 1370579
29/09/2010 153.00p 158.00p 151.00p 154.50p 1786846
28/09/2010 161.50p 164.67p 152.00p 153.00p 1564007
27/09/2010 162.50p 165.00p 160.00p 161.50p 2654797
24/09/2010 163.00p 167.20p 160.00p 162.50p 1901510
23/09/2010 169.00p 172.00p 160.63p 163.00p 1337560
22/09/2010 189.50p 192.00p 165.00p 169.00p 1301112
21/09/2010 183.00p 195.00p 183.00p 190.00p 215447
20/09/2010 183.00p 186.00p 180.00p 183.00p 533578
17/09/2010 185.00p 186.00p 181.00p 183.00p 273030
16/09/2010 185.00p 187.00p 183.00p 185.00p 65437
15/09/2010 185.00p 187.00p 181.00p 185.00p 143768
14/09/2010 184.50p 186.11p 182.50p 185.00p 399571
13/09/2010 185.50p 189.00p 184.00p 185.50p 452591
10/09/2010 188.00p 193.00p 183.00p 185.50p 496977
09/09/2010 184.00p 193.00p 182.00p 188.00p 484684
08/09/2010 184.00p 187.50p 182.00p 184.00p 279353
07/09/2010 183.00p 188.00p 180.00p 184.00p 165859
06/09/2010 182.50p 185.92p 178.00p 182.50p 50450
03/09/2010 182.50p 187.00p 179.44p 182.50p 433448
02/09/2010 180.50p 185.00p 176.00p 180.50p 99696
01/09/2010 184.00p 185.00p 177.00p 180.50p 390468
31/08/2010 184.00p 188.00p 179.00p 184.00p 103763
27/08/2010 187.50p 188.00p 182.00p 184.00p 99216
26/08/2010 187.50p 188.75p 185.05p 187.50p 200681
25/08/2010 191.00p 191.50p 185.00p 187.50p 610465
24/08/2010 190.50p 195.00p 187.00p 191.00p 342331
23/08/2010 188.00p 194.00p 185.00p 190.50p 62958
20/08/2010 191.00p 192.00p 185.00p 188.00p 351579
19/08/2010 193.50p 195.50p 189.00p 191.00p 495495
18/08/2010 195.00p 197.00p 193.11p 194.50p 290597
17/08/2010 196.50p 198.00p 193.00p 195.00p 156687
16/08/2010 197.00p 200.00p 194.50p 197.00p 56160
13/08/2010 197.50p 201.11p 194.50p 197.00p 50580
12/08/2010 201.00p 202.40p 195.08p 197.50p 48112
11/08/2010 203.00p 204.36p 201.00p 202.50p 67721
10/08/2010 205.00p 205.00p 200.10p 203.00p 124144
09/08/2010 205.00p 205.56p 203.00p 205.00p 133303
06/08/2010 207.50p 210.00p 203.44p 205.50p 228596
05/08/2010 206.50p 211.23p 205.00p 207.50p 298323
04/08/2010 211.50p 216.00p 205.00p 206.50p 215555
03/08/2010 207.00p 215.00p 202.00p 211.50p 954138
02/08/2010 183.00p 205.00p 182.18p 202.50p 2069955
30/07/2010 183.00p 187.04p 180.50p 183.00p 1750400
29/07/2010 184.00p 188.00p 175.00p 184.00p 1826092
28/07/2010 214.00p 230.00p 186.00p 187.50p 2426620
27/07/2010 254.00p 254.15p 207.00p 209.50p 3869354
26/07/2010 286.00p 286.00p 270.80p 274.00p 50829
23/07/2010 288.00p 292.00p 282.00p 287.00p 110481
22/07/2010 281.00p 292.04p 275.00p 289.00p 440864
21/07/2010 269.00p 283.00p 267.08p 280.50p 250167
20/07/2010 260.00p 265.00p 255.00p 260.00p 86630
19/07/2010 260.00p 265.00p 255.00p 260.00p 54356
16/07/2010 253.00p 265.00p 253.00p 260.00p 145120
15/07/2010 251.00p 257.00p 245.00p 252.00p 21860
14/07/2010 249.00p 253.25p 247.00p 251.00p 56149
13/07/2010 242.50p 250.00p 240.05p 249.00p 75670
12/07/2010 242.50p 245.00p 240.05p 242.50p 8771
09/07/2010 242.50p 245.00p 240.00p 242.50p 141668
08/07/2010 241.50p 245.00p 238.00p 242.50p 171724
07/07/2010 241.50p 245.00p 238.00p 241.50p 15649
06/07/2010 235.50p 245.00p 235.00p 241.50p 209241
05/07/2010 237.50p 240.00p 233.00p 235.50p 239820
02/07/2010 247.50p 247.50p 234.00p 237.50p 395621
01/07/2010 250.00p 250.00p 245.00p 247.50p 264816
30/06/2010 248.50p 250.93p 245.00p 247.50p 90326
29/06/2010 264.00p 268.00p 245.75p 249.00p 975214
28/06/2010 272.50p 275.00p 262.00p 265.00p 576742
25/06/2010 273.50p 275.33p 268.55p 272.50p 686575
24/06/2010 273.50p 275.00p 272.00p 273.50p 35921
23/06/2010 275.00p 277.00p 271.50p 273.50p 79081
22/06/2010 275.00p 278.00p 274.70p 275.00p 117781
21/06/2010 276.00p 278.00p 273.00p 275.00p 168734
18/06/2010 276.00p 280.00p 272.00p 276.00p 261018
17/06/2010 276.00p 279.00p 275.00p 276.00p 176608
16/06/2010 277.00p 280.00p 273.00p 276.00p 123897
15/06/2010 279.50p 281.00p 277.00p 279.50p 33479
14/06/2010 278.50p 280.00p 277.00p 279.50p 128125
11/06/2010 278.00p 280.00p 274.00p 278.50p 78718
10/06/2010 276.00p 282.00p 275.00p 278.00p 564059
09/06/2010 276.00p 277.00p 274.00p 276.00p 59792
08/06/2010 277.00p 283.44p 274.00p 276.00p 202727
07/06/2010 278.00p 280.00p 274.00p 277.00p 112119
04/06/2010 279.50p 281.12p 275.00p 278.00p 586528
03/06/2010 282.00p 282.00p 280.00p 282.00p 319622
02/06/2010 282.50p 282.85p 278.79p 282.00p 116908
01/06/2010 279.50p 285.00p 277.80p 282.50p 167423
28/05/2010 274.50p 282.00p 274.50p 279.50p 115280
27/05/2010 272.50p 276.00p 270.00p 274.50p 281891
26/05/2010 268.50p 277.00p 265.00p 271.50p 251011
25/05/2010 277.50p 279.00p 263.00p 268.50p 198478
24/05/2010 275.00p 282.11p 272.00p 277.50p 117782
21/05/2010 278.50p 278.50p 270.00p 275.00p 143462
20/05/2010 287.50p 287.50p 277.50p 277.50p 161682
19/05/2010 290.50p 293.00p 283.50p 287.50p 140143
18/05/2010 288.50p 293.20p 285.00p 290.50p 311970
17/05/2010 291.50p 297.35p 287.00p 288.50p 56944
14/05/2010 297.50p 300.00p 288.00p 291.50p 731789
13/05/2010 284.00p 300.00p 282.50p 297.50p 236036
12/05/2010 283.00p 288.00p 282.67p 284.00p 17914
11/05/2010 280.50p 286.00p 277.00p 283.00p 236591
10/05/2010 277.50p 282.50p 275.00p 280.50p 1079784
07/05/2010 277.50p 282.00p 272.00p 274.50p 171536
06/05/2010 282.50p 284.75p 278.00p 279.50p 414723
05/05/2010 297.50p 300.00p 278.00p 282.50p 168003
04/05/2010 300.00p 300.72p 295.00p 297.50p 765253
30/04/2010 298.50p 303.00p 298.00p 300.00p 2122355
29/04/2010 300.00p 301.00p 297.00p 298.50p 82572
28/04/2010 302.50p 305.00p 296.00p 300.00p 2057352
27/04/2010 301.50p 305.00p 298.00p 302.50p 1612645
26/04/2010 297.00p 305.00p 296.00p 301.50p 71045
23/04/2010 296.50p 303.68p 293.00p 295.50p 1020054
22/04/2010 301.50p 305.59p 294.50p 296.50p 1122549
21/04/2010 296.50p 300.50p 293.00p 300.50p 160424
20/04/2010 295.00p 296.00p 290.00p 295.50p 174613
19/04/2010 293.50p 305.00p 292.60p 295.00p 379884
16/04/2010 290.50p 293.00p 288.00p 289.00p 287250
15/04/2010 280.50p 293.00p 280.50p 290.50p 1901976
14/04/2010 284.00p 286.70p 277.00p 280.50p 444061
13/04/2010 280.00p 288.00p 278.00p 284.00p 328900
12/04/2010 276.50p 282.00p 274.40p 280.00p 1643082
09/04/2010 272.50p 286.00p 268.00p 276.50p 501890
08/04/2010 259.00p 275.00p 258.25p 272.50p 1142090
07/04/2010 253.00p 260.00p 250.00p 258.50p 929253
06/04/2010 245.50p 254.00p 244.00p 253.00p 2347759
01/04/2010 244.50p 247.50p 242.00p 244.50p 922699
31/03/2010 244.50p 247.00p 241.00p 244.50p 3212037
30/03/2010 241.50p 245.00p 240.00p 244.50p 752131
29/03/2010 238.50p 245.00p 237.63p 241.50p 277957
26/03/2010 242.50p 245.00p 237.00p 238.50p 252096
25/03/2010 224.00p 245.00p 223.00p 242.50p 560499
24/03/2010 222.50p 226.00p 220.00p 224.00p 263560
23/03/2010 228.50p 230.00p 220.00p 222.50p 1366591
22/03/2010 232.50p 235.00p 225.00p 228.50p 1317979
19/03/2010 235.00p 237.50p 228.10p 230.50p 204624

*Close Price adjusted for both dividends and splits