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
18/09/2019 251.00p 251.00p 240.00p 251.00p 13432
17/09/2019 241.50p 251.00p 240.00p 245.00p 23571
16/09/2019 243.50p 249.00p 239.00p 249.00p 27256
13/09/2019 250.00p 250.00p 243.00p 249.00p 9649
12/09/2019 246.00p 253.00p 242.50p 253.00p 33103
11/09/2019 248.00p 252.50p 236.00p 250.00p 31019
10/09/2019 245.50p 250.00p 243.44p 250.00p 8289
09/09/2019 244.00p 252.50p 244.00p 247.25p 1979
06/09/2019 247.50p 248.00p 237.50p 245.00p 11565
05/09/2019 235.00p 251.00p 235.00p 244.00p 15373
04/09/2019 247.00p 250.50p 238.00p 238.00p 4670
03/09/2019 239.50p 247.00p 239.50p 247.00p 114
02/09/2019 240.00p 247.00p 238.00p 247.00p 11933
30/08/2019 243.50p 249.00p 242.50p 247.00p 2398
29/08/2019 240.00p 245.00p 240.00p 245.00p 1
28/08/2019 243.00p 248.00p 238.00p 245.00p 13384
27/08/2019 249.00p 249.00p 243.00p 243.00p 2931
23/08/2019 250.00p 250.00p 240.00p 249.00p 12298
22/08/2019 249.00p 251.00p 247.50p 250.00p 12717
21/08/2019 247.00p 251.00p 247.00p 249.00p 12646
20/08/2019 250.00p 252.00p 247.00p 247.00p 7285
19/08/2019 250.00p 250.00p 249.50p 249.50p 1715
16/08/2019 252.00p 252.00p 247.00p 247.00p 16498
15/08/2019 252.00p 257.00p 252.00p 255.00p 10087
14/08/2019 265.50p 265.50p 252.50p 260.00p 10560
13/08/2019 263.00p 263.50p 255.40p 257.25p 15089
12/08/2019 266.60p 266.60p 263.00p 263.00p 184
09/08/2019 260.50p 263.25p 259.10p 263.25p 2951
08/08/2019 263.00p 267.50p 263.00p 267.50p 4082
07/08/2019 270.00p 270.00p 260.00p 260.50p 7666
06/08/2019 260.00p 274.50p 260.00p 274.50p 30466
05/08/2019 269.50p 269.50p 260.00p 264.50p 68487
02/08/2019 260.50p 269.00p 260.50p 265.00p 10108
01/08/2019 268.50p 268.50p 260.50p 265.00p 3531
31/07/2019 265.00p 273.50p 260.50p 266.00p 9213
30/07/2019 270.00p 274.00p 265.00p 269.50p 9437
29/07/2019 270.50p 272.50p 270.00p 271.50p 20774
26/07/2019 255.50p 275.00p 255.50p 270.00p 42406
25/07/2019 256.00p 264.00p 256.00p 264.00p 5171
24/07/2019 255.50p 263.00p 255.50p 260.00p 5307
23/07/2019 256.00p 263.00p 256.00p 260.00p 15930
22/07/2019 255.00p 262.50p 255.00p 255.50p 13963
19/07/2019 260.00p 263.00p 260.00p 260.00p 7854
18/07/2019 260.00p 265.00p 260.00p 264.00p 74018
17/07/2019 265.00p 265.00p 251.50p 265.00p 56959
16/07/2019 251.50p 258.00p 251.50p 256.50p 1984
15/07/2019 252.50p 258.00p 252.50p 257.00p 1164
12/07/2019 251.00p 260.50p 251.00p 258.25p 14509
11/07/2019 252.00p 260.00p 250.50p 260.00p 7228
10/07/2019 250.50p 262.25p 250.00p 260.50p 18467
09/07/2019 250.00p 251.50p 249.50p 250.00p 191528
08/07/2019 242.00p 247.50p 242.00p 247.50p 1160
05/07/2019 241.00p 247.25p 241.00p 243.75p 17170
04/07/2019 241.00p 243.50p 240.00p 240.00p 4910
03/07/2019 234.50p 241.55p 234.50p 239.75p 26234
02/07/2019 258.00p 258.00p 244.50p 246.75p 10054
01/07/2019 236.50p 248.50p 236.50p 244.25p 46695
28/06/2019 250.00p 250.00p 232.50p 236.00p 32603
27/06/2019 245.50p 246.00p 243.00p 243.00p 27305
26/06/2019 240.00p 246.50p 240.00p 243.25p 4192
25/06/2019 244.50p 244.50p 240.25p 242.25p 19938
24/06/2019 249.00p 249.00p 240.00p 244.00p 25017
21/06/2019 253.00p 256.50p 249.00p 249.00p 23536
20/06/2019 253.00p 255.00p 251.00p 255.00p 1422
19/06/2019 265.00p 265.00p 250.00p 251.00p 8138
18/06/2019 255.50p 258.00p 255.00p 257.00p 129224
17/06/2019 259.50p 259.50p 255.00p 257.00p 13722
14/06/2019 261.00p 264.00p 255.00p 259.50p 34567
13/06/2019 270.00p 270.00p 260.50p 265.00p 7146
12/06/2019 269.50p 269.50p 267.00p 269.50p 1922
11/06/2019 274.00p 274.50p 269.50p 269.50p 9150
10/06/2019 279.50p 279.50p 274.00p 275.00p 29227
07/06/2019 274.00p 280.00p 271.50p 280.00p 10614
06/06/2019 275.00p 276.00p 272.00p 272.00p 1742
05/06/2019 273.50p 273.50p 270.00p 271.75p 201757
04/06/2019 275.00p 275.00p 265.50p 265.50p 263532
03/06/2019 272.00p 274.50p 272.00p 272.00p 11836
31/05/2019 271.50p 279.00p 270.00p 270.00p 92893
30/05/2019 273.00p 279.21p 270.00p 271.00p 69253
29/05/2019 280.00p 281.50p 270.00p 272.00p 88596
28/05/2019 284.00p 288.05p 280.00p 280.00p 11959
24/05/2019 296.00p 296.00p 280.00p 280.00p 44961
23/05/2019 295.00p 295.00p 285.00p 285.00p 14469
22/05/2019 299.00p 299.00p 290.50p 292.50p 9431
21/05/2019 300.00p 300.00p 290.00p 290.00p 5791
20/05/2019 295.00p 301.00p 290.00p 290.00p 41409
17/05/2019 285.00p 294.50p 284.00p 294.50p 46921
16/05/2019 276.00p 284.00p 276.00p 276.00p 11623
15/05/2019 272.00p 282.00p 272.00p 275.00p 48659
14/05/2019 260.00p 263.50p 257.50p 260.00p 15810
13/05/2019 271.00p 271.00p 260.00p 260.00p 27891
10/05/2019 275.00p 275.00p 270.00p 270.00p 4735
09/05/2019 286.00p 286.00p 275.00p 275.00p 6882
08/05/2019 299.00p 299.00p 280.50p 281.50p 26811
07/05/2019 305.50p 307.25p 290.00p 290.00p 4501
03/05/2019 294.00p 304.50p 294.00p 301.50p 8136
02/05/2019 302.00p 307.00p 300.50p 304.50p 19082
01/05/2019 300.50p 304.00p 290.80p 303.00p 38488
30/04/2019 290.00p 305.00p 288.30p 305.00p 24112
29/04/2019 294.00p 294.50p 291.00p 291.00p 5893
26/04/2019 298.00p 298.00p 290.00p 290.00p 5250
25/04/2019 293.00p 294.00p 291.50p 294.00p 191
24/04/2019 296.00p 301.00p 290.00p 290.00p 24457
23/04/2019 296.00p 302.50p 291.50p 297.50p 28052
18/04/2019 295.00p 296.00p 294.00p 294.00p 1517
17/04/2019 293.50p 296.00p 293.00p 295.00p 3189
16/04/2019 290.00p 296.00p 290.00p 292.50p 23853
15/04/2019 300.00p 300.00p 292.00p 293.00p 80210
12/04/2019 294.00p 296.00p 290.50p 292.00p 8304
11/04/2019 285.00p 293.00p 280.50p 282.00p 51956
10/04/2019 280.00p 282.00p 279.00p 279.00p 40772
09/04/2019 275.50p 283.50p 273.60p 278.00p 22596
08/04/2019 274.00p 274.00p 272.00p 272.00p 33301
05/04/2019 265.50p 273.00p 265.00p 265.00p 17972
04/04/2019 262.00p 264.50p 260.45p 263.00p 40536
03/04/2019 262.50p 269.00p 262.00p 263.00p 53004
02/04/2019 260.00p 261.50p 256.00p 256.00p 44598
01/04/2019 255.50p 268.50p 254.00p 254.00p 68575
29/03/2019 245.00p 254.50p 245.00p 247.00p 61516
28/03/2019 249.50p 250.00p 245.00p 245.00p 48691
27/03/2019 250.00p 250.00p 243.00p 248.00p 29215
26/03/2019 255.50p 258.00p 251.50p 251.50p 27273
25/03/2019 260.00p 261.50p 256.00p 260.00p 109008
22/03/2019 262.00p 262.50p 260.00p 260.00p 148741
21/03/2019 273.50p 273.50p 260.48p 260.50p 14607
20/03/2019 260.50p 262.00p 256.50p 260.00p 85111
19/03/2019 259.00p 262.50p 256.50p 260.00p 47405
18/03/2019 268.00p 268.00p 255.00p 261.00p 190026
15/03/2019 251.00p 265.00p 247.50p 265.00p 17621
14/03/2019 252.50p 254.00p 249.80p 254.00p 3335
13/03/2019 242.00p 254.00p 242.00p 254.00p 4435
12/03/2019 243.00p 250.00p 241.00p 250.00p 9368
11/03/2019 247.50p 249.28p 242.00p 246.75p 9524
08/03/2019 260.00p 260.00p 245.00p 250.00p 18437
07/03/2019 256.00p 257.50p 251.50p 252.00p 10473
06/03/2019 257.00p 260.94p 255.00p 256.00p 9362
05/03/2019 252.50p 260.00p 249.00p 258.00p 14997
04/03/2019 255.00p 256.00p 253.00p 254.50p 17001
01/03/2019 260.00p 260.00p 248.00p 248.00p 46505
28/02/2019 253.00p 260.00p 253.00p 260.00p 9066
27/02/2019 251.00p 259.50p 248.00p 259.50p 14167
26/02/2019 250.00p 260.00p 250.00p 260.00p 9961
25/02/2019 252.00p 260.00p 252.00p 259.50p 1490
22/02/2019 264.00p 264.88p 252.50p 260.00p 31774
21/02/2019 267.50p 273.50p 260.50p 262.00p 16667
20/02/2019 265.00p 272.00p 265.00p 272.00p 7248
19/02/2019 265.50p 274.00p 255.50p 271.50p 26733
18/02/2019 268.00p 282.00p 260.50p 266.00p 29069
15/02/2019 265.00p 269.50p 255.00p 260.00p 27425
14/02/2019 276.50p 280.00p 265.00p 265.00p 21748
13/02/2019 280.00p 281.50p 270.00p 270.00p 24454
12/02/2019 280.00p 289.50p 275.50p 289.50p 21068
11/02/2019 270.00p 285.00p 270.00p 285.00p 16665
08/02/2019 268.00p 277.00p 265.00p 277.00p 8653
07/02/2019 265.00p 277.00p 265.00p 269.00p 32967
06/02/2019 266.00p 266.50p 261.50p 261.50p 8320
05/02/2019 269.00p 269.00p 265.00p 265.00p 2193
04/02/2019 267.00p 278.00p 267.00p 271.50p 37179
01/02/2019 250.00p 266.50p 250.00p 266.50p 13538
31/01/2019 250.00p 255.00p 246.00p 255.00p 11105
30/01/2019 255.00p 255.00p 248.10p 250.00p 9928
29/01/2019 250.00p 250.00p 240.00p 240.50p 58996
28/01/2019 250.00p 250.00p 240.00p 240.00p 75180
25/01/2019 246.00p 253.00p 240.00p 240.75p 20067
24/01/2019 247.50p 247.50p 246.00p 247.50p 6618
23/01/2019 253.50p 253.50p 246.50p 250.00p 50055
22/01/2019 260.00p 260.00p 253.00p 254.00p 19339
21/01/2019 255.00p 263.50p 251.50p 256.00p 5960
18/01/2019 256.80p 256.80p 256.00p 256.00p 800
17/01/2019 260.00p 269.50p 251.50p 259.50p 51355
16/01/2019 260.00p 274.00p 250.50p 263.00p 18637
15/01/2019 259.00p 271.50p 254.00p 265.00p 36388
14/01/2019 260.00p 272.00p 258.50p 263.00p 64154
11/01/2019 267.00p 267.00p 255.00p 260.00p 10199
10/01/2019 255.00p 264.50p 255.00p 260.00p 3697
09/01/2019 263.00p 273.50p 259.50p 260.00p 13765
08/01/2019 260.00p 266.50p 260.00p 261.50p 2570
07/01/2019 259.00p 263.50p 256.00p 263.50p 10542
04/01/2019 263.50p 270.00p 261.00p 263.50p 22331
03/01/2019 253.50p 269.00p 253.50p 263.50p 16656
02/01/2019 253.00p 254.50p 245.00p 254.50p 11163
31/12/2018 256.00p 256.00p 255.75p 255.75p 522
28/12/2018 268.00p 273.00p 255.50p 265.00p 41406
27/12/2018 265.00p 268.00p 264.50p 267.00p 54459
24/12/2018 250.00p 266.00p 245.50p 265.00p 57050
21/12/2018 264.00p 265.00p 256.50p 256.50p 33989
20/12/2018 259.00p 265.00p 258.50p 264.50p 23623
19/12/2018 267.50p 267.50p 256.00p 259.50p 43099
18/12/2018 260.00p 263.50p 258.50p 260.00p 37975
17/12/2018 264.00p 273.50p 251.50p 260.00p 23881
14/12/2018 278.00p 278.00p 260.00p 268.00p 32769
13/12/2018 271.50p 274.50p 261.50p 271.00p 24421
12/12/2018 265.00p 278.00p 265.00p 278.00p 23207
11/12/2018 265.00p 278.00p 265.00p 270.00p 3848
10/12/2018 279.00p 281.87p 268.00p 278.00p 39262
07/12/2018 276.00p 286.50p 275.00p 276.50p 27698
06/12/2018 292.00p 295.00p 283.00p 288.00p 13480
05/12/2018 293.00p 300.00p 283.50p 300.00p 9988
04/12/2018 299.00p 299.00p 291.00p 291.00p 5982
03/12/2018 308.50p 308.50p 290.00p 290.00p 5034

*Close Price adjusted for both dividends and splits