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
17/12/2014 560.00p 564.00p 550.00p 553.50p 213802
16/12/2014 558.50p 565.00p 555.00p 560.00p 170748
15/12/2014 560.00p 565.00p 555.00p 560.00p 67513
12/12/2014 560.00p 565.00p 555.00p 560.00p 83967
11/12/2014 558.50p 564.00p 555.00p 560.00p 104609
10/12/2014 558.50p 565.00p 555.00p 560.00p 155812
09/12/2014 560.00p 565.00p 556.00p 558.50p 143767
08/12/2014 560.00p 565.00p 556.00p 560.00p 76741
05/12/2014 560.00p 563.00p 555.00p 560.00p 160982
04/12/2014 560.00p 565.00p 556.00p 560.00p 177211
03/12/2014 562.50p 567.00p 555.00p 560.00p 237061
02/12/2014 565.00p 567.00p 555.00p 562.50p 320351
01/12/2014 565.00p 569.23p 555.00p 565.00p 172020
28/11/2014 565.00p 570.00p 556.00p 565.00p 115559
27/11/2014 570.00p 570.00p 555.00p 565.00p 258404
26/11/2014 565.00p 570.00p 555.00p 565.00p 206253
25/11/2014 567.50p 573.00p 557.00p 565.00p 61236
24/11/2014 567.50p 575.00p 555.00p 567.50p 107773
21/11/2014 567.50p 575.00p 559.00p 567.50p 90375
20/11/2014 567.50p 570.23p 559.00p 567.50p 15268
19/11/2014 567.50p 575.00p 555.00p 567.50p 155952
18/11/2014 567.50p 580.00p 555.00p 567.50p 166710
17/11/2014 567.50p 575.00p 555.00p 567.50p 149858
14/11/2014 567.50p 580.00p 557.00p 567.50p 284401
13/11/2014 570.00p 575.00p 556.25p 567.50p 28869
12/11/2014 575.00p 575.00p 563.00p 570.00p 189616
11/11/2014 577.50p 579.00p 568.00p 575.00p 16449
10/11/2014 580.00p 585.00p 570.00p 577.50p 824489
07/11/2014 580.00p 585.00p 570.00p 580.00p 1113698
06/11/2014 580.00p 587.00p 570.00p 580.00p 246317
05/11/2014 582.50p 582.50p 570.80p 580.00p 170376
04/11/2014 582.50p 585.00p 572.00p 582.50p 22275
03/11/2014 587.50p 590.00p 574.00p 582.50p 152755
31/10/2014 587.50p 590.00p 582.50p 587.50p 124180
30/10/2014 585.00p 592.75p 585.00p 587.50p 212250
29/10/2014 585.00p 594.00p 581.42p 585.00p 25979
28/10/2014 585.00p 594.80p 581.00p 587.50p 6770
27/10/2014 585.00p 585.00p 577.00p 585.00p 65106
24/10/2014 585.00p 585.00p 575.00p 585.00p 19191
23/10/2014 585.00p 585.00p 575.00p 585.00p 35788
22/10/2014 577.50p 590.00p 576.00p 585.00p 61239
21/10/2014 577.50p 590.00p 565.00p 577.50p 81708
20/10/2014 595.00p 600.00p 590.00p 595.00p 22770
17/10/2014 600.00p 600.00p 590.20p 595.00p 181792
16/10/2014 600.00p 600.00p 595.00p 600.00p 182979
15/10/2014 600.00p 601.50p 595.00p 600.00p 2085
14/10/2014 600.00p 601.50p 595.00p 600.00p 27210
13/10/2014 600.00p 601.90p 595.00p 600.00p 152296
10/10/2014 600.00p 600.00p 595.00p 600.00p 66952
09/10/2014 600.00p 604.00p 595.00p 600.00p 19143
08/10/2014 600.00p 605.00p 595.00p 600.00p 17120
07/10/2014 600.00p 603.00p 598.00p 600.00p 20410
06/10/2014 600.00p 600.00p 592.50p 600.00p 73600
03/10/2014 600.00p 603.38p 595.00p 600.00p 63236
02/10/2014 602.50p 605.00p 595.00p 600.00p 15235
01/10/2014 602.50p 605.00p 599.10p 602.50p 39686
30/09/2014 602.50p 604.00p 600.25p 602.50p 3159
29/09/2014 602.50p 605.00p 592.50p 602.50p 65398
26/09/2014 602.50p 605.00p 600.00p 602.50p 7175
25/09/2014 611.50p 613.00p 595.75p 602.50p 26445
24/09/2014 614.00p 615.00p 611.50p 611.50p 6002
23/09/2014 616.50p 620.00p 613.00p 614.00p 9146
22/09/2014 616.50p 620.00p 613.00p 616.50p 108911
19/09/2014 616.50p 618.00p 613.00p 616.50p 14284
18/09/2014 617.50p 620.00p 615.00p 616.50p 8871
17/09/2014 625.00p 630.00p 615.00p 617.50p 214181
16/09/2014 630.00p 635.00p 625.00p 625.00p 31014
15/09/2014 627.50p 632.50p 625.00p 630.00p 150147
12/09/2014 625.00p 635.00p 618.00p 627.50p 135623
11/09/2014 627.50p 628.00p 615.00p 617.50p 102218
10/09/2014 624.00p 631.93p 618.00p 627.50p 89500
09/09/2014 622.50p 625.00p 615.00p 617.50p 18777
08/09/2014 622.50p 625.00p 620.00p 622.50p 6030
05/09/2014 620.00p 625.00p 615.00p 622.50p 20155
04/09/2014 620.00p 625.00p 615.00p 620.00p 56933
03/09/2014 615.00p 620.00p 613.00p 620.00p 61372
02/09/2014 612.50p 615.00p 612.25p 615.00p 151768
01/09/2014 612.50p 615.00p 610.00p 612.50p 14331
29/08/2014 610.00p 616.00p 607.50p 614.00p 32312
28/08/2014 607.50p 615.00p 605.00p 610.00p 17766
27/08/2014 610.00p 615.00p 600.00p 607.50p 84010
26/08/2014 607.50p 615.00p 600.00p 610.00p 360284
22/08/2014 602.50p 615.00p 600.00p 607.50p 44129
21/08/2014 607.50p 610.00p 601.50p 602.50p 2507
20/08/2014 605.00p 612.00p 600.00p 607.50p 27960
19/08/2014 605.00p 605.00p 595.00p 605.00p 8106
18/08/2014 602.50p 605.00p 600.00p 605.00p 19015
15/08/2014 605.00p 610.00p 600.00p 602.50p 6357
14/08/2014 605.00p 610.00p 595.00p 605.00p 533
13/08/2014 605.00p 615.00p 600.00p 605.00p 66490
12/08/2014 605.00p 612.00p 600.00p 605.00p 27573
11/08/2014 605.00p 605.00p 596.00p 605.00p 104153
08/08/2014 605.00p 605.00p 600.50p 605.00p 4801
07/08/2014 605.00p 606.00p 600.25p 605.00p 14050
06/08/2014 605.00p 605.00p 600.00p 605.00p 29220
05/08/2014 610.00p 615.00p 595.00p 607.50p 51677
04/08/2014 610.00p 615.00p 600.00p 610.00p 109466
01/08/2014 607.50p 619.75p 600.00p 610.00p 8724
31/07/2014 605.00p 615.00p 605.00p 607.50p 6021
30/07/2014 605.00p 615.34p 598.00p 605.00p 32595
29/07/2014 607.50p 620.00p 600.00p 605.00p 0
28/07/2014 610.00p 620.00p 600.00p 607.50p 10720
25/07/2014 607.50p 619.70p 600.00p 610.00p 10604
24/07/2014 610.00p 611.00p 595.00p 607.50p 14505
23/07/2014 612.50p 613.00p 600.00p 610.00p 152519
22/07/2014 612.50p 612.50p 605.00p 612.50p 3190
21/07/2014 615.00p 615.00p 600.25p 612.50p 31031
18/07/2014 610.00p 625.00p 605.00p 615.00p 51739
17/07/2014 610.00p 615.00p 605.00p 610.00p 20684
16/07/2014 605.00p 615.00p 600.00p 610.00p 47000
15/07/2014 610.00p 613.50p 595.00p 605.00p 24250
14/07/2014 610.00p 612.00p 605.00p 610.00p 17866
11/07/2014 610.00p 610.00p 605.00p 610.00p 18368
10/07/2014 612.50p 612.50p 610.00p 610.00p 348824
09/07/2014 612.50p 614.73p 610.00p 612.50p 14245
08/07/2014 612.50p 615.00p 610.00p 612.50p 51357
07/07/2014 607.50p 614.00p 603.30p 612.50p 123346
04/07/2014 610.00p 610.00p 600.00p 607.50p 2513
03/07/2014 610.00p 613.00p 600.00p 610.00p 374721
02/07/2014 610.00p 615.00p 602.50p 610.00p 51127
01/07/2014 605.00p 610.00p 598.80p 602.50p 104910
30/06/2014 605.00p 613.00p 595.00p 605.00p 15599
27/06/2014 605.00p 611.00p 598.60p 605.00p 806608
26/06/2014 605.00p 608.00p 595.00p 605.00p 234688
25/06/2014 605.00p 610.00p 596.01p 605.00p 31018
24/06/2014 605.00p 612.00p 600.00p 605.00p 6032
23/06/2014 605.00p 613.00p 600.00p 605.00p 209985
20/06/2014 605.00p 610.00p 605.00p 605.00p 401385
19/06/2014 607.50p 610.00p 600.00p 605.00p 30392
18/06/2014 607.50p 608.00p 595.00p 607.50p 6077
17/06/2014 610.00p 615.00p 599.50p 607.50p 79209
16/06/2014 610.00p 612.00p 600.00p 610.00p 165596
13/06/2014 610.00p 611.00p 609.80p 610.00p 2333
12/06/2014 610.00p 612.00p 600.00p 610.00p 16524
11/06/2014 610.00p 620.00p 600.00p 610.00p 59623
10/06/2014 602.50p 605.00p 600.00p 602.50p 127086
09/06/2014 600.00p 605.00p 590.00p 602.50p 65167
06/06/2014 600.00p 602.50p 596.00p 600.00p 1500
05/06/2014 600.00p 605.00p 593.50p 600.00p 18622
04/06/2014 600.00p 607.00p 590.00p 600.00p 663693
03/06/2014 600.00p 605.00p 593.00p 600.00p 256042
02/06/2014 602.50p 605.00p 590.00p 600.00p 59166
30/05/2014 605.00p 614.00p 596.75p 602.50p 17310
29/05/2014 605.00p 605.00p 595.00p 605.00p 6834
28/05/2014 605.00p 615.00p 600.00p 605.00p 159715
27/05/2014 602.50p 615.00p 596.50p 605.00p 529667
23/05/2014 605.00p 610.00p 595.00p 602.50p 16956
22/05/2014 605.00p 605.00p 595.00p 605.00p 3759
21/05/2014 605.00p 614.00p 595.00p 605.00p 14737
20/05/2014 602.50p 614.00p 590.00p 605.00p 26908
19/05/2014 602.50p 613.75p 590.00p 602.50p 2307
16/05/2014 602.50p 605.00p 595.00p 602.50p 147820
15/05/2014 600.00p 615.00p 596.40p 602.50p 59152
14/05/2014 595.00p 605.00p 590.20p 600.00p 52783
13/05/2014 595.00p 605.00p 585.00p 595.00p 66976
12/05/2014 600.00p 605.00p 590.00p 597.50p 43037
09/05/2014 600.00p 605.00p 593.00p 602.50p 23147
08/05/2014 605.00p 605.60p 595.00p 600.00p 10014
07/05/2014 602.50p 605.00p 592.05p 605.00p 23952
06/05/2014 600.00p 610.00p 593.00p 602.50p 255825
02/05/2014 600.00p 605.00p 595.00p 600.00p 57710
01/05/2014 605.00p 605.00p 590.00p 600.00p 2663
30/04/2014 600.00p 615.00p 590.00p 606.00p 192131
29/04/2014 600.00p 610.00p 590.00p 600.00p 71873
28/04/2014 602.50p 610.00p 590.00p 600.00p 20216
25/04/2014 595.00p 610.00p 590.00p 602.50p 45096
24/04/2014 590.00p 600.00p 582.00p 592.50p 72081
23/04/2014 602.50p 607.95p 580.00p 590.00p 121311
22/04/2014 605.00p 607.50p 596.20p 602.50p 92728
17/04/2014 607.50p 607.50p 600.00p 605.00p 5044
16/04/2014 615.00p 615.00p 600.00p 607.50p 30471
15/04/2014 615.00p 620.00p 602.00p 615.00p 376357
14/04/2014 622.50p 625.00p 610.00p 617.50p 16018
11/04/2014 622.50p 625.00p 610.00p 622.50p 32210
10/04/2014 627.50p 627.50p 613.00p 622.50p 12968
09/04/2014 614.00p 640.00p 605.00p 627.50p 30710
08/04/2014 610.00p 623.00p 600.00p 614.00p 350630
07/04/2014 607.50p 618.00p 605.00p 610.00p 222967
04/04/2014 607.50p 620.00p 597.50p 607.50p 469683
03/04/2014 610.00p 615.00p 600.00p 615.00p 98351
02/04/2014 617.50p 617.50p 610.00p 610.00p 18307
01/04/2014 617.50p 617.50p 610.00p 617.50p 228575
31/03/2014 605.00p 618.00p 590.00p 617.50p 68478
28/03/2014 612.50p 615.00p 595.00p 595.00p 136373
27/03/2014 612.50p 620.00p 605.00p 612.50p 136287
26/03/2014 612.50p 620.00p 605.00p 612.50p 83518
25/03/2014 613.50p 616.00p 607.00p 613.50p 286198
24/03/2014 610.00p 613.50p 605.00p 613.50p 669938
21/03/2014 617.50p 620.00p 605.00p 610.00p 287958
20/03/2014 612.50p 622.50p 610.00p 617.50p 276214
19/03/2014 642.50p 655.00p 605.00p 612.50p 102457
18/03/2014 637.50p 650.00p 632.00p 640.00p 132123
17/03/2014 625.00p 650.00p 618.20p 635.00p 84441
14/03/2014 625.00p 630.00p 615.00p 625.00p 81351
13/03/2014 627.50p 635.00p 621.00p 625.00p 127314
12/03/2014 625.00p 635.95p 620.00p 627.50p 136765
11/03/2014 625.00p 635.00p 615.00p 625.00p 123250
10/03/2014 625.00p 630.00p 615.00p 625.00p 50177
07/03/2014 605.00p 630.00p 605.00p 625.00p 189518
06/03/2014 602.50p 615.00p 600.00p 605.00p 100323

*Close Price adjusted for both dividends and splits