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
20/07/2016 334.00p 334.00p 329.25p 329.25p 3285
19/07/2016 335.00p 336.44p 334.38p 335.25p 11395
18/07/2016 336.75p 336.75p 331.90p 334.75p 19398
15/07/2016 335.25p 337.50p 332.50p 335.00p 143955
14/07/2016 330.25p 337.60p 330.00p 334.75p 41424
13/07/2016 335.50p 339.00p 332.00p 335.50p 62305
12/07/2016 349.00p 356.00p 341.50p 343.00p 13100
11/07/2016 350.00p 358.92p 345.80p 357.75p 35485
08/07/2016 339.75p 349.75p 337.00p 349.75p 15585
07/07/2016 324.00p 337.75p 312.55p 331.00p 50860
06/07/2016 330.00p 333.80p 310.25p 311.75p 61645
05/07/2016 350.00p 350.00p 326.50p 328.25p 107817
04/07/2016 320.00p 348.75p 310.00p 348.75p 196235
01/07/2016 293.50p 317.46p 293.50p 314.00p 105434
30/06/2016 300.00p 300.00p 290.00p 293.50p 60734
29/06/2016 280.00p 308.96p 280.00p 300.00p 166884
28/06/2016 280.00p 280.00p 268.62p 270.00p 111998
27/06/2016 268.00p 275.00p 261.31p 275.00p 58310
24/06/2016 265.00p 268.37p 260.50p 260.50p 257056
23/06/2016 273.25p 278.87p 270.25p 274.00p 20171
22/06/2016 291.00p 293.00p 271.50p 274.25p 42174
21/06/2016 286.00p 299.75p 280.00p 280.00p 131431
20/06/2016 281.00p 299.50p 281.00p 295.00p 35150
17/06/2016 281.00p 299.81p 281.00p 283.00p 104878
16/06/2016 283.25p 297.50p 280.00p 289.00p 179594
15/06/2016 288.50p 298.25p 286.50p 297.75p 49729
14/06/2016 310.00p 310.00p 282.50p 288.50p 142816
13/06/2016 300.00p 309.75p 300.00p 300.25p 103689
10/06/2016 340.00p 341.25p 298.00p 300.00p 276393
09/06/2016 342.50p 349.75p 342.00p 345.00p 217031
08/06/2016 340.25p 348.25p 340.00p 345.00p 415515
07/06/2016 348.00p 350.00p 338.70p 340.75p 36805
06/06/2016 340.00p 348.00p 334.30p 340.00p 35611
03/06/2016 325.00p 334.00p 323.06p 334.00p 140466
02/06/2016 355.00p 358.75p 315.00p 325.00p 413166
01/06/2016 355.00p 363.00p 350.00p 363.00p 7575
31/05/2016 364.00p 364.00p 346.00p 346.00p 37543
27/05/2016 360.00p 360.00p 350.00p 350.00p 1313562
26/05/2016 370.00p 370.00p 360.00p 360.00p 179136
25/05/2016 379.50p 385.00p 365.00p 370.00p 122965
24/05/2016 381.25p 384.50p 378.50p 378.50p 81697
23/05/2016 385.00p 385.00p 381.25p 382.75p 10948
20/05/2016 381.00p 385.00p 380.75p 384.75p 7459
19/05/2016 382.00p 385.00p 380.00p 385.00p 50954
18/05/2016 381.75p 385.00p 381.75p 385.00p 24187
17/05/2016 387.00p 387.00p 382.25p 385.00p 25217
16/05/2016 385.00p 386.00p 382.25p 385.00p 133099
13/05/2016 387.00p 387.00p 381.00p 385.50p 164344
12/05/2016 385.00p 388.75p 380.00p 386.25p 224039
11/05/2016 385.00p 389.00p 380.00p 385.00p 115050
10/05/2016 385.00p 385.00p 380.75p 384.00p 155886
09/05/2016 379.75p 385.00p 379.50p 382.00p 29681
06/05/2016 381.75p 383.00p 381.75p 383.00p 11814
05/05/2016 381.25p 383.00p 381.25p 382.25p 13785
04/05/2016 381.50p 383.75p 380.00p 381.00p 95876
03/05/2016 384.50p 389.25p 380.25p 381.00p 66664
29/04/2016 388.00p 388.00p 381.00p 381.00p 23782
28/04/2016 385.00p 388.25p 383.00p 385.25p 34190
27/04/2016 385.50p 389.75p 385.25p 386.00p 217662
26/04/2016 384.50p 385.75p 383.00p 383.25p 65777
25/04/2016 370.00p 384.75p 370.00p 383.00p 154337
22/04/2016 374.75p 374.75p 368.00p 369.50p 114544
21/04/2016 375.00p 375.00p 368.50p 372.25p 133110
20/04/2016 372.75p 374.50p 370.00p 371.00p 56378
19/04/2016 375.00p 377.00p 363.00p 377.00p 141627
18/04/2016 385.00p 387.56p 373.00p 375.00p 100825
15/04/2016 390.00p 390.00p 378.00p 381.00p 101867
14/04/2016 381.50p 383.25p 380.00p 380.50p 76835
13/04/2016 381.50p 385.12p 379.75p 381.50p 65776
12/04/2016 389.00p 389.25p 380.00p 382.00p 99581
11/04/2016 388.00p 392.00p 387.00p 389.00p 92092
08/04/2016 375.00p 389.75p 372.25p 389.00p 70490
07/04/2016 367.75p 377.00p 366.00p 375.00p 269812
06/04/2016 366.75p 380.00p 366.75p 380.00p 58542
05/04/2016 370.00p 374.75p 366.50p 374.50p 83204
04/04/2016 384.00p 390.00p 375.75p 380.00p 36133
01/04/2016 377.00p 382.00p 370.00p 378.25p 119922
31/03/2016 383.00p 383.00p 379.25p 379.25p 74399
30/03/2016 383.00p 384.50p 377.25p 382.00p 264443
29/03/2016 383.00p 386.25p 376.00p 380.00p 235011
24/03/2016 392.00p 400.00p 388.00p 388.00p 32045
23/03/2016 400.00p 400.00p 392.00p 392.00p 13710
22/03/2016 400.00p 414.99p 395.25p 395.25p 50195
21/03/2016 418.75p 418.75p 410.25p 416.00p 37029
18/03/2016 417.75p 419.00p 414.50p 418.00p 188403
17/03/2016 419.00p 420.00p 410.50p 415.50p 278685
16/03/2016 389.00p 417.88p 384.00p 411.00p 203307
15/03/2016 388.00p 389.00p 375.30p 385.00p 24082
14/03/2016 385.00p 389.75p 375.50p 384.00p 135676
11/03/2016 384.00p 384.00p 375.25p 381.00p 88008
10/03/2016 384.00p 384.00p 370.50p 378.00p 175654
09/03/2016 380.00p 383.75p 368.25p 375.00p 295075
08/03/2016 357.00p 393.43p 357.00p 370.00p 288976
07/03/2016 347.00p 359.50p 345.00p 356.25p 52001
04/03/2016 339.75p 348.25p 335.00p 346.00p 410433
03/03/2016 332.00p 335.00p 320.25p 332.25p 410805
02/03/2016 316.25p 332.00p 312.50p 332.00p 213011
01/03/2016 320.00p 330.24p 312.81p 325.00p 159651
29/02/2016 340.00p 340.00p 315.00p 315.00p 455366
26/02/2016 324.75p 340.00p 322.16p 330.00p 92190
25/02/2016 305.00p 321.14p 305.00p 312.25p 131620
24/02/2016 311.00p 319.50p 305.25p 315.00p 143719
23/02/2016 308.75p 319.93p 301.00p 315.00p 263241
22/02/2016 300.00p 308.75p 300.00p 300.00p 129830
19/02/2016 312.00p 312.05p 272.50p 300.00p 186560
18/02/2016 324.00p 329.27p 311.75p 312.00p 207691
17/02/2016 330.00p 331.00p 321.50p 324.00p 54699
16/02/2016 337.00p 337.81p 330.00p 337.00p 32590
15/02/2016 349.25p 350.00p 323.00p 335.00p 88300
12/02/2016 355.00p 360.00p 343.00p 346.75p 252103
11/02/2016 372.50p 372.50p 356.25p 358.00p 132203
10/02/2016 375.50p 378.29p 366.00p 370.00p 133980
09/02/2016 395.00p 395.44p 375.00p 375.00p 70769
08/02/2016 405.00p 405.65p 395.00p 395.00p 66459
05/02/2016 405.25p 407.00p 405.00p 405.00p 35147
04/02/2016 405.25p 407.50p 404.70p 407.50p 59126
03/02/2016 405.25p 407.50p 405.00p 407.50p 53352
02/02/2016 405.25p 407.50p 405.25p 407.50p 52637
01/02/2016 407.50p 407.50p 405.00p 407.50p 92439
29/01/2016 407.50p 407.50p 406.25p 407.50p 66757
28/01/2016 407.50p 407.50p 406.19p 407.50p 48101
27/01/2016 407.50p 407.50p 405.25p 407.50p 119714
26/01/2016 407.50p 407.50p 403.74p 407.50p 80179
25/01/2016 407.50p 407.50p 404.76p 407.50p 53544
22/01/2016 408.00p 408.00p 403.00p 407.50p 118976
21/01/2016 408.00p 408.00p 404.00p 408.00p 335875
20/01/2016 403.50p 408.00p 403.50p 408.00p 49217
19/01/2016 408.00p 408.00p 404.78p 408.00p 758072
18/01/2016 408.00p 409.39p 406.00p 408.00p 54784
15/01/2016 409.00p 414.00p 406.00p 410.00p 48138
14/01/2016 410.00p 414.75p 405.75p 409.50p 73699
13/01/2016 424.00p 424.00p 410.23p 418.00p 5157
12/01/2016 424.00p 424.00p 410.00p 423.00p 42850
11/01/2016 420.00p 423.75p 418.00p 423.75p 47216
08/01/2016 425.00p 425.00p 417.50p 425.00p 5410
07/01/2016 415.00p 425.00p 415.00p 425.00p 14948
06/01/2016 415.00p 425.00p 410.00p 425.00p 52195
05/01/2016 415.00p 415.00p 396.75p 415.00p 3555
04/01/2016 402.75p 415.00p 396.00p 415.00p 7544
31/12/2015 415.00p 415.00p 399.15p 402.75p 6447
30/12/2015 410.00p 410.00p 395.50p 404.00p 18324
29/12/2015 415.00p 415.00p 400.00p 405.00p 5313
24/12/2015 405.00p 412.00p 405.00p 412.00p 1939
23/12/2015 400.00p 412.00p 395.00p 395.00p 54434
22/12/2015 396.00p 410.00p 396.00p 402.00p 185895
21/12/2015 400.00p 405.00p 396.00p 400.00p 41407
18/12/2015 400.00p 400.00p 395.25p 400.00p 42919
17/12/2015 400.00p 400.00p 395.25p 400.00p 67451
16/12/2015 400.00p 400.00p 394.24p 400.00p 78896
15/12/2015 400.00p 400.00p 390.25p 400.00p 82576
14/12/2015 400.00p 400.00p 389.00p 399.00p 54534
11/12/2015 400.00p 400.00p 384.00p 395.75p 53878
10/12/2015 390.00p 395.65p 380.00p 395.00p 29149
09/12/2015 393.00p 400.00p 388.29p 400.00p 52575
08/12/2015 395.00p 400.00p 385.00p 391.00p 101287
07/12/2015 400.00p 403.00p 396.00p 400.00p 59364
04/12/2015 400.25p 402.25p 395.50p 400.00p 47348
03/12/2015 400.00p 408.00p 400.00p 405.00p 27720
02/12/2015 410.00p 412.25p 400.00p 410.00p 52013
01/12/2015 415.00p 415.00p 395.50p 400.00p 53469
30/11/2015 415.00p 416.75p 401.00p 401.00p 48028
27/11/2015 419.00p 419.00p 415.00p 415.00p 6604
26/11/2015 420.00p 420.00p 412.00p 418.00p 31010
25/11/2015 405.00p 415.00p 405.00p 415.00p 26449
24/11/2015 406.00p 412.00p 405.00p 412.00p 53097
23/11/2015 405.00p 409.00p 399.25p 406.00p 54415
20/11/2015 400.25p 406.50p 396.00p 405.00p 28006
19/11/2015 407.25p 407.75p 400.00p 400.00p 22688
18/11/2015 420.25p 425.00p 400.00p 407.00p 108562
17/11/2015 424.00p 434.00p 416.25p 424.00p 146734
16/11/2015 425.00p 425.00p 415.00p 420.00p 28543
13/11/2015 423.00p 429.25p 420.00p 425.00p 64277
12/11/2015 435.00p 436.78p 425.00p 425.00p 74786
11/11/2015 447.00p 447.00p 430.00p 430.00p 76061
10/11/2015 447.00p 447.00p 442.54p 447.00p 53134
09/11/2015 447.00p 447.00p 442.00p 447.00p 56147
06/11/2015 442.00p 449.00p 435.00p 447.00p 88897
05/11/2015 447.00p 448.00p 435.00p 447.00p 65154
04/11/2015 445.00p 445.00p 435.00p 445.00p 120993
03/11/2015 443.00p 443.00p 435.00p 441.75p 78019
02/11/2015 435.00p 442.02p 435.00p 442.00p 121610
30/10/2015 435.00p 442.00p 435.00p 440.00p 132343
29/10/2015 433.00p 440.00p 433.00p 435.00p 18842
28/10/2015 435.00p 441.00p 430.00p 433.00p 104616
27/10/2015 434.50p 438.00p 425.00p 430.00p 120897
26/10/2015 434.50p 439.00p 430.00p 434.50p 86083
23/10/2015 433.50p 437.00p 429.00p 434.50p 112083
22/10/2015 433.00p 439.00p 428.00p 433.50p 1087783
21/10/2015 432.00p 437.00p 425.00p 433.00p 63922
20/10/2015 432.00p 437.00p 425.00p 432.00p 106987
19/10/2015 432.00p 435.50p 426.00p 432.00p 89527
16/10/2015 432.00p 439.00p 427.50p 432.00p 207357
15/10/2015 427.50p 434.75p 426.00p 430.00p 783654
14/10/2015 417.50p 430.00p 417.00p 427.50p 963237
13/10/2015 422.50p 425.00p 414.00p 417.50p 31665
12/10/2015 417.50p 425.00p 415.00p 422.50p 316563
09/10/2015 415.00p 416.00p 409.06p 409.50p 73315
08/10/2015 417.50p 420.00p 410.00p 415.00p 632068
07/10/2015 422.50p 425.00p 415.00p 417.50p 139938
06/10/2015 427.50p 435.00p 417.00p 425.00p 186648

*Close Price adjusted for both dividends and splits