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
05/05/2017 340.00p 340.00p 326.50p 329.50p 76410
04/05/2017 325.00p 345.00p 313.00p 340.00p 206652
03/05/2017 305.50p 330.00p 303.75p 325.00p 121003
02/05/2017 298.00p 310.00p 286.00p 308.25p 199459
28/04/2017 320.00p 330.00p 320.00p 330.00p 28651
27/04/2017 325.00p 328.00p 320.00p 320.00p 9096
26/04/2017 324.25p 324.25p 317.25p 320.00p 53148
25/04/2017 320.00p 321.00p 316.00p 320.00p 97904
24/04/2017 320.00p 320.00p 315.25p 320.00p 15628
21/04/2017 318.00p 318.90p 314.00p 318.00p 2550
20/04/2017 312.00p 320.00p 312.00p 314.00p 7727
19/04/2017 310.25p 319.89p 310.25p 317.00p 34424
18/04/2017 320.00p 320.00p 310.00p 320.00p 40133
13/04/2017 320.25p 324.00p 320.00p 322.00p 30667
12/04/2017 319.00p 325.63p 319.00p 320.00p 32927
11/04/2017 319.75p 320.72p 310.25p 315.00p 12184
10/04/2017 320.00p 325.00p 313.00p 320.00p 57342
07/04/2017 320.00p 320.25p 310.00p 315.00p 37121
06/04/2017 321.00p 326.56p 315.00p 320.00p 38769
05/04/2017 330.00p 330.00p 316.00p 316.00p 89240
04/04/2017 325.00p 328.00p 316.00p 320.00p 50357
03/04/2017 304.50p 322.00p 301.00p 322.00p 70177
31/03/2017 299.00p 305.00p 299.00p 299.00p 11489
30/03/2017 303.00p 303.00p 299.75p 300.00p 11878
29/03/2017 300.00p 300.00p 295.83p 300.00p 28710
28/03/2017 298.75p 300.00p 291.00p 295.00p 26540
27/03/2017 290.00p 293.75p 282.75p 282.75p 28986
24/03/2017 300.00p 300.00p 284.00p 285.00p 73072
23/03/2017 310.75p 310.75p 290.00p 290.00p 24123
22/03/2017 300.25p 305.00p 290.25p 290.50p 93750
21/03/2017 309.00p 312.07p 302.00p 302.00p 39647
20/03/2017 308.50p 317.75p 305.00p 310.00p 13113
17/03/2017 320.00p 320.00p 305.00p 305.00p 86646
16/03/2017 315.00p 315.00p 308.00p 310.25p 36231
15/03/2017 300.00p 313.75p 300.00p 302.00p 33369
14/03/2017 307.50p 317.50p 300.00p 300.00p 68341
13/03/2017 322.00p 327.50p 300.00p 300.00p 81838
10/03/2017 326.50p 328.53p 315.00p 315.00p 81108
09/03/2017 325.00p 328.00p 315.00p 315.00p 51622
08/03/2017 328.00p 330.00p 320.00p 320.00p 153957
07/03/2017 312.00p 330.00p 311.00p 330.00p 217431
06/03/2017 290.00p 310.00p 289.98p 307.00p 68731
03/03/2017 289.00p 290.00p 288.00p 290.00p 7076
02/03/2017 290.00p 290.00p 280.77p 290.00p 93522
01/03/2017 280.00p 288.25p 276.00p 280.00p 24450
28/02/2017 285.00p 289.00p 276.00p 276.00p 54101
27/02/2017 288.00p 290.00p 285.00p 290.00p 16687
24/02/2017 296.00p 296.00p 285.00p 287.00p 8141
23/02/2017 293.00p 297.61p 285.08p 293.00p 41186
22/02/2017 283.00p 293.00p 283.00p 293.00p 8050
21/02/2017 285.00p 290.25p 284.00p 286.75p 32053
20/02/2017 290.00p 290.25p 284.75p 290.00p 60607
17/02/2017 287.25p 295.00p 286.25p 286.25p 13590
16/02/2017 291.00p 291.00p 287.00p 288.37p 35637
15/02/2017 295.00p 295.00p 289.27p 290.00p 40644
14/02/2017 292.00p 295.00p 286.00p 295.00p 5613
13/02/2017 289.00p 298.00p 285.22p 293.00p 10349
10/02/2017 290.00p 299.75p 285.00p 290.00p 20268
09/02/2017 300.00p 300.00p 288.13p 294.00p 19898
08/02/2017 290.50p 296.25p 290.48p 296.00p 115786
07/02/2017 289.00p 290.75p 285.77p 290.50p 14089
06/02/2017 285.00p 296.07p 285.00p 285.00p 13719
03/02/2017 290.00p 290.00p 285.00p 285.00p 37639
02/02/2017 292.25p 299.00p 280.00p 285.00p 140876
01/02/2017 289.75p 295.00p 282.25p 292.00p 58573
31/01/2017 280.00p 283.00p 277.10p 280.00p 74624
30/01/2017 290.00p 290.00p 271.25p 279.00p 203874
27/01/2017 280.00p 288.00p 275.00p 275.00p 7862
26/01/2017 290.00p 297.50p 276.25p 276.25p 1119
25/01/2017 280.00p 298.50p 276.25p 298.50p 27759
24/01/2017 298.50p 298.50p 280.81p 285.00p 9686
23/01/2017 285.00p 293.98p 280.00p 285.00p 8624
20/01/2017 298.50p 299.25p 286.00p 286.00p 21415
19/01/2017 296.00p 313.00p 294.00p 294.00p 162825
18/01/2017 300.00p 302.00p 296.00p 299.00p 78818
17/01/2017 296.25p 302.00p 295.25p 300.00p 28486
16/01/2017 303.00p 310.50p 301.00p 301.00p 50693
13/01/2017 311.75p 311.75p 296.25p 303.00p 8198
12/01/2017 300.00p 311.56p 300.00p 310.00p 41720
11/01/2017 310.00p 318.00p 302.25p 312.00p 136502
10/01/2017 293.00p 310.00p 290.00p 310.00p 267337
09/01/2017 255.50p 282.00p 255.25p 282.00p 69089
06/01/2017 233.00p 270.00p 233.00p 264.25p 65033
05/01/2017 215.00p 241.00p 205.00p 240.25p 734325
04/01/2017 254.25p 254.75p 247.38p 251.00p 25691
03/01/2017 250.00p 255.00p 240.50p 254.50p 26002
30/12/2016 237.00p 250.00p 237.00p 250.00p 15860
29/12/2016 240.50p 250.00p 240.00p 250.00p 36408
28/12/2016 250.00p 250.00p 240.25p 250.00p 30593
23/12/2016 245.00p 250.00p 240.00p 240.00p 12980
22/12/2016 243.00p 250.00p 243.00p 243.00p 44527
21/12/2016 241.00p 248.75p 236.00p 243.00p 22742
20/12/2016 238.50p 248.75p 236.00p 241.00p 45480
19/12/2016 239.50p 245.00p 236.00p 239.00p 17107
16/12/2016 236.00p 241.00p 236.00p 241.00p 70060
15/12/2016 236.25p 242.00p 235.00p 239.50p 28222
14/12/2016 244.00p 244.00p 235.00p 243.00p 15832
13/12/2016 248.00p 248.00p 240.00p 244.00p 32301
12/12/2016 245.00p 247.75p 240.00p 243.00p 9510
09/12/2016 235.00p 245.00p 235.00p 235.00p 42108
08/12/2016 215.00p 232.00p 212.00p 232.00p 59597
07/12/2016 200.00p 215.00p 200.00p 215.00p 127006
06/12/2016 196.00p 200.00p 192.00p 195.50p 52371
05/12/2016 200.25p 207.50p 197.00p 202.00p 11187
02/12/2016 215.00p 218.05p 190.00p 205.00p 215114
01/12/2016 234.00p 234.00p 216.50p 216.50p 44029
30/11/2016 230.00p 239.75p 220.00p 226.00p 70241
29/11/2016 245.00p 245.00p 231.34p 240.00p 48158
28/11/2016 249.50p 250.90p 240.00p 240.00p 22489
25/11/2016 245.00p 248.00p 240.00p 240.00p 11760
24/11/2016 245.00p 250.00p 243.00p 245.00p 13717
23/11/2016 250.00p 250.00p 243.00p 244.00p 10436
22/11/2016 250.00p 250.00p 243.00p 243.00p 15320
21/11/2016 248.00p 250.00p 245.00p 245.00p 42081
18/11/2016 251.25p 253.00p 248.00p 248.00p 41582
17/11/2016 252.00p 254.00p 250.00p 250.00p 7597
16/11/2016 256.75p 257.00p 250.00p 250.00p 13302
15/11/2016 253.00p 256.44p 252.00p 252.75p 7971
14/11/2016 255.00p 255.00p 251.00p 251.00p 25477
11/11/2016 253.00p 255.00p 250.00p 255.00p 19606
10/11/2016 253.00p 253.75p 251.75p 251.75p 16960
09/11/2016 254.75p 255.00p 251.00p 251.75p 45936
08/11/2016 262.00p 262.00p 250.50p 255.00p 30247
07/11/2016 255.00p 262.00p 255.00p 262.00p 12258
04/11/2016 260.25p 265.75p 250.00p 250.00p 41680
03/11/2016 265.00p 271.75p 260.25p 268.00p 35796
02/11/2016 261.25p 264.25p 260.00p 260.00p 35505
01/11/2016 270.25p 273.12p 263.12p 263.12p 141016
31/10/2016 270.00p 275.00p 264.00p 275.00p 57051
28/10/2016 261.00p 269.75p 261.00p 264.00p 61640
27/10/2016 266.00p 270.50p 264.00p 264.00p 40777
26/10/2016 270.00p 276.06p 266.00p 266.00p 63578
25/10/2016 275.00p 286.06p 270.50p 271.25p 39427
24/10/2016 290.00p 296.72p 270.00p 270.00p 40243
21/10/2016 295.00p 297.00p 288.00p 288.00p 42385
20/10/2016 297.00p 298.00p 285.25p 288.00p 10597
19/10/2016 290.00p 300.00p 285.00p 289.00p 47676
18/10/2016 295.00p 295.00p 285.25p 290.00p 62970
17/10/2016 295.00p 296.50p 290.00p 290.00p 23684
14/10/2016 291.00p 292.00p 287.25p 292.00p 20327
13/10/2016 295.00p 296.00p 285.00p 286.00p 67280
12/10/2016 290.00p 295.00p 286.00p 290.50p 36852
11/10/2016 272.00p 290.00p 271.97p 287.00p 112410
10/10/2016 270.00p 276.75p 263.00p 272.00p 79833
07/10/2016 260.00p 269.61p 260.00p 269.00p 30218
06/10/2016 264.00p 269.00p 260.50p 261.00p 66030
05/10/2016 265.00p 269.00p 260.50p 260.50p 26971
04/10/2016 267.00p 276.50p 263.00p 265.00p 88319
03/10/2016 285.00p 285.00p 265.00p 267.00p 39387
30/09/2016 281.00p 285.50p 271.75p 276.00p 133529
29/09/2016 287.50p 301.75p 280.00p 281.75p 100270
28/09/2016 290.00p 298.50p 290.00p 296.50p 28495
27/09/2016 290.00p 306.31p 289.77p 290.00p 69236
26/09/2016 311.50p 313.00p 290.00p 290.00p 58579
23/09/2016 296.25p 313.00p 295.19p 299.00p 27674
22/09/2016 315.00p 315.00p 300.00p 300.00p 107458
21/09/2016 319.50p 319.50p 300.00p 310.00p 198171
20/09/2016 315.00p 316.00p 305.00p 310.00p 118225
19/09/2016 318.00p 330.00p 316.00p 330.00p 52707
16/09/2016 315.00p 329.75p 315.00p 315.00p 39624
15/09/2016 322.00p 322.00p 317.50p 320.00p 16514
14/09/2016 320.50p 328.75p 315.00p 318.50p 38776
13/09/2016 330.00p 330.00p 315.25p 324.00p 11974
12/09/2016 322.00p 328.00p 312.25p 328.00p 13686
09/09/2016 320.00p 325.00p 315.00p 320.00p 57186
08/09/2016 315.00p 320.00p 312.75p 320.00p 11810
07/09/2016 314.00p 314.00p 309.50p 314.00p 9823
06/09/2016 307.00p 315.00p 307.00p 315.00p 5954
05/09/2016 300.00p 314.00p 300.00p 305.00p 31466
02/09/2016 305.00p 314.00p 300.25p 304.00p 80671
01/09/2016 301.00p 304.00p 301.00p 303.00p 32598
31/08/2016 305.00p 307.75p 303.00p 304.00p 3237
30/08/2016 310.00p 310.00p 302.50p 307.00p 34811
26/08/2016 315.00p 315.00p 310.00p 313.00p 47806
25/08/2016 310.00p 319.75p 310.00p 316.00p 36900
24/08/2016 319.25p 319.25p 315.69p 316.00p 1494
23/08/2016 319.75p 320.00p 311.00p 320.00p 3389
22/08/2016 304.75p 308.00p 304.54p 305.00p 14201
19/08/2016 301.50p 310.00p 301.50p 308.00p 18506
18/08/2016 310.00p 310.00p 304.25p 307.00p 18826
17/08/2016 306.00p 310.00p 305.00p 310.00p 30268
16/08/2016 309.00p 310.00p 305.00p 305.00p 38355
15/08/2016 307.00p 315.00p 305.75p 315.00p 49671
12/08/2016 309.00p 312.00p 301.25p 307.50p 34663
11/08/2016 317.00p 323.25p 308.25p 319.75p 36069
10/08/2016 327.00p 334.00p 324.00p 327.00p 17673
09/08/2016 329.75p 562.47p 325.00p 328.00p 129672
08/08/2016 330.00p 330.00p 325.00p 325.00p 9783
05/08/2016 327.00p 330.00p 318.00p 329.75p 52545
04/08/2016 335.00p 335.00p 330.50p 333.00p 25113
03/08/2016 325.00p 335.00p 322.53p 334.50p 30028
02/08/2016 321.25p 325.00p 310.75p 324.75p 52188
01/08/2016 310.00p 310.00p 301.25p 307.00p 99290
29/07/2016 324.75p 324.75p 313.00p 313.00p 14509
28/07/2016 319.00p 319.00p 309.25p 314.25p 14706
27/07/2016 314.00p 316.00p 312.50p 316.00p 42051
26/07/2016 315.00p 317.00p 312.25p 312.50p 15878
25/07/2016 310.00p 315.00p 309.00p 314.00p 36067
22/07/2016 320.00p 320.00p 310.00p 312.00p 30151
21/07/2016 329.00p 329.00p 320.00p 320.00p 19446

*Close Price adjusted for both dividends and splits