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
05/03/2014 597.50p 615.00p 590.00p 602.50p 54292
04/03/2014 592.50p 604.00p 581.00p 597.50p 17118
03/03/2014 595.00p 605.00p 580.00p 592.50p 34402
28/02/2014 595.00p 608.00p 572.50p 597.50p 149173
27/02/2014 600.00p 610.00p 590.00p 595.00p 294798
26/02/2014 597.50p 610.00p 590.00p 600.00p 123667
25/02/2014 595.00p 605.00p 584.00p 597.50p 9104
24/02/2014 597.50p 600.00p 580.00p 595.00p 102209
21/02/2014 597.50p 600.00p 585.00p 597.50p 89584
20/02/2014 595.00p 597.50p 585.00p 597.50p 82660
19/02/2014 595.00p 600.00p 586.00p 595.00p 1468701
18/02/2014 592.50p 598.00p 580.00p 595.00p 30663
17/02/2014 592.50p 600.00p 580.00p 592.50p 49186
14/02/2014 597.50p 602.00p 582.00p 592.50p 13639
13/02/2014 597.50p 605.00p 588.75p 597.50p 102162
12/02/2014 597.50p 610.00p 587.00p 597.50p 52704
11/02/2014 600.00p 600.00p 585.50p 597.50p 56977
10/02/2014 597.50p 599.00p 585.00p 597.50p 155307
07/02/2014 602.50p 602.50p 590.00p 600.00p 37708
06/02/2014 600.00p 607.00p 590.00p 602.50p 42037
05/02/2014 607.50p 610.00p 590.00p 600.00p 2513
04/02/2014 607.50p 618.00p 592.00p 607.50p 104121
03/02/2014 602.50p 620.00p 595.00p 607.50p 107272
31/01/2014 602.50p 615.00p 590.00p 602.50p 852193
30/01/2014 607.50p 618.40p 600.00p 607.50p 360483
29/01/2014 605.00p 615.00p 600.00p 607.50p 197009
28/01/2014 555.00p 605.00p 540.00p 605.00p 573639
27/01/2014 537.50p 565.00p 530.00p 552.50p 265130
24/01/2014 582.50p 590.00p 525.00p 537.50p 346738
23/01/2014 600.00p 600.00p 570.00p 580.00p 21257
22/01/2014 602.50p 603.00p 590.00p 600.00p 15120
21/01/2014 605.00p 615.00p 590.00p 602.50p 16960
20/01/2014 605.00p 613.00p 590.00p 605.00p 104445
17/01/2014 610.00p 613.00p 590.00p 602.50p 64153
16/01/2014 612.50p 619.00p 595.00p 610.00p 104149
15/01/2014 612.50p 625.00p 607.00p 612.50p 113595
14/01/2014 610.00p 620.00p 605.00p 610.00p 598481
13/01/2014 612.50p 618.00p 600.00p 610.00p 1837843
10/01/2014 622.50p 629.00p 605.00p 612.50p 138405
09/01/2014 612.50p 627.00p 605.00p 622.50p 1599312
08/01/2014 602.50p 620.00p 600.00p 610.00p 272456
07/01/2014 635.00p 645.00p 585.00p 602.50p 390810
06/01/2014 630.00p 646.00p 612.50p 637.50p 720597
03/01/2014 577.50p 620.00p 577.50p 612.50p 515004
02/01/2014 587.50p 599.50p 573.58p 577.50p 85567
31/12/2013 600.00p 608.00p 575.00p 590.00p 139703
30/12/2013 530.00p 630.00p 525.00p 600.00p 436332
27/12/2013 502.50p 535.00p 495.00p 530.00p 84818
24/12/2013 492.50p 510.30p 490.00p 502.50p 44942
23/12/2013 470.00p 495.00p 470.00p 490.00p 107724
20/12/2013 471.50p 478.00p 462.00p 470.00p 62176
19/12/2013 466.50p 477.00p 460.00p 471.50p 67450
18/12/2013 460.00p 470.00p 455.00p 466.50p 26821
17/12/2013 460.00p 465.00p 455.75p 463.00p 19859
16/12/2013 462.50p 462.50p 455.00p 460.00p 16590
13/12/2013 462.50p 468.00p 455.00p 462.50p 12233
12/12/2013 465.00p 475.00p 456.50p 462.50p 78551
11/12/2013 461.50p 470.00p 459.00p 463.00p 39687
10/12/2013 454.00p 465.00p 450.00p 461.50p 46890
09/12/2013 450.00p 455.00p 445.00p 451.50p 26238
06/12/2013 450.00p 460.00p 445.00p 460.00p 59006
05/12/2013 452.50p 455.00p 445.00p 450.00p 32780
04/12/2013 462.50p 467.00p 442.00p 452.50p 179391
03/12/2013 462.50p 470.00p 460.00p 462.50p 15369
02/12/2013 462.50p 467.45p 455.00p 462.50p 1422233
29/11/2013 462.50p 475.00p 460.00p 462.50p 74620
28/11/2013 447.50p 470.00p 443.25p 462.50p 188776
27/11/2013 426.00p 455.00p 423.84p 447.50p 666157
26/11/2013 413.50p 434.00p 413.50p 426.00p 106310
25/11/2013 410.00p 420.00p 407.00p 413.50p 53530
22/11/2013 417.50p 420.00p 402.00p 411.00p 41209
21/11/2013 417.50p 425.00p 410.00p 417.50p 86975
20/11/2013 392.50p 423.47p 390.00p 417.50p 466139
19/11/2013 385.00p 398.95p 380.00p 392.50p 93703
18/11/2013 370.00p 390.00p 367.50p 385.00p 125148
15/11/2013 370.00p 374.00p 367.30p 370.00p 30416
14/11/2013 365.00p 370.00p 365.00p 370.00p 176078
13/11/2013 360.00p 370.00p 360.00p 365.00p 36245
12/11/2013 360.00p 364.00p 358.50p 360.00p 25474
11/11/2013 366.00p 366.00p 360.00p 360.00p 18658
08/11/2013 365.00p 368.00p 362.00p 366.00p 30025
07/11/2013 362.50p 368.00p 355.00p 365.00p 22257
06/11/2013 358.50p 368.00p 357.50p 362.50p 38853
05/11/2013 357.50p 365.00p 350.00p 358.50p 49106
04/11/2013 362.50p 364.75p 350.15p 357.50p 20540
01/11/2013 347.50p 368.00p 345.00p 362.50p 131052
31/10/2013 345.00p 347.50p 340.00p 347.50p 66517
30/10/2013 347.50p 347.50p 340.00p 347.50p 4500
29/10/2013 347.50p 350.00p 340.00p 347.50p 8502
28/10/2013 347.50p 351.00p 340.00p 347.50p 4042
25/10/2013 347.50p 352.00p 340.00p 347.50p 23785
24/10/2013 350.00p 352.00p 343.00p 347.50p 18536
23/10/2013 350.00p 352.00p 345.00p 350.00p 15833
22/10/2013 345.00p 352.00p 341.00p 350.00p 170506
21/10/2013 345.00p 350.00p 340.00p 345.00p 187270
18/10/2013 345.00p 350.00p 340.00p 345.00p 107593
17/10/2013 347.50p 347.50p 340.00p 345.00p 15589
16/10/2013 350.00p 350.00p 340.00p 345.00p 16169
15/10/2013 353.50p 353.50p 345.00p 350.00p 13852
14/10/2013 353.50p 355.45p 347.00p 353.50p 11212
11/10/2013 353.50p 359.00p 351.00p 353.50p 7050
10/10/2013 353.50p 360.00p 351.00p 353.50p 12608
09/10/2013 353.50p 360.00p 351.00p 355.00p 18714
08/10/2013 353.50p 359.00p 350.00p 353.50p 488991
07/10/2013 353.50p 360.00p 350.00p 353.50p 66858
04/10/2013 348.50p 357.00p 346.00p 353.50p 46679
03/10/2013 347.50p 355.00p 342.00p 348.50p 91100
02/10/2013 347.50p 350.00p 340.00p 347.50p 9900
01/10/2013 345.00p 355.00p 343.00p 347.50p 107777
30/09/2013 351.50p 351.50p 340.00p 345.00p 29493
27/09/2013 352.38p 356.75p 348.00p 351.50p 44535
26/09/2013 350.00p 353.00p 348.00p 351.50p 10321
25/09/2013 350.00p 353.00p 349.80p 350.00p 6843
24/09/2013 351.00p 355.00p 345.00p 350.00p 9204
23/09/2013 351.00p 353.00p 347.00p 351.00p 19025
20/09/2013 348.50p 352.00p 347.00p 351.00p 23931
19/09/2013 348.50p 349.00p 348.00p 348.50p 20204
18/09/2013 348.50p 348.50p 347.00p 348.50p 10536
17/09/2013 348.50p 348.50p 347.00p 348.50p 13393
16/09/2013 345.00p 349.00p 342.50p 348.50p 441661
13/09/2013 345.50p 345.50p 341.00p 345.00p 106835
12/09/2013 346.50p 350.00p 343.00p 345.50p 7045
11/09/2013 345.00p 346.50p 340.00p 346.50p 369683
10/09/2013 345.50p 345.50p 340.00p 345.00p 16052
09/09/2013 345.00p 345.50p 340.00p 345.50p 2128
06/09/2013 343.00p 347.00p 338.00p 345.00p 38993
05/09/2013 342.50p 343.00p 338.00p 343.00p 1052624
04/09/2013 345.50p 346.00p 338.00p 342.50p 38778
03/09/2013 345.50p 348.00p 341.00p 345.50p 1593
02/09/2013 346.00p 350.00p 341.00p 345.50p 26037
30/08/2013 333.00p 346.00p 332.00p 346.00p 181925
29/08/2013 333.00p 335.00p 331.00p 333.00p 13264
28/08/2013 337.50p 339.00p 330.00p 333.00p 92134
27/08/2013 361.00p 361.00p 338.00p 339.00p 163627
23/08/2013 362.50p 363.00p 357.00p 361.00p 10702
22/08/2013 361.50p 362.50p 357.00p 362.50p 24279
21/08/2013 362.50p 362.50p 357.00p 362.50p 2000
20/08/2013 363.00p 363.00p 357.00p 362.50p 8475
19/08/2013 361.50p 364.00p 358.00p 363.00p 2661
16/08/2013 361.50p 364.00p 358.00p 361.50p 21911
15/08/2013 364.00p 368.00p 360.00p 364.00p 14225
14/08/2013 364.00p 364.00p 360.00p 364.00p 16065
13/08/2013 364.00p 368.00p 360.00p 364.00p 5892
12/08/2013 364.00p 364.00p 360.00p 364.00p 6424
09/08/2013 365.25p 365.25p 360.00p 364.00p 51091
08/08/2013 366.00p 366.00p 360.50p 365.25p 53077
07/08/2013 366.00p 367.50p 362.00p 367.50p 1495
06/08/2013 366.00p 366.00p 362.00p 366.00p 108551
05/08/2013 365.00p 366.00p 362.00p 366.00p 4590
02/08/2013 371.50p 374.00p 365.00p 365.00p 96901
01/08/2013 371.50p 373.00p 368.00p 371.50p 46637
31/07/2013 373.00p 373.00p 368.00p 371.50p 17837
30/07/2013 373.00p 373.00p 368.00p 373.00p 5884
29/07/2013 370.00p 373.00p 368.00p 373.00p 12015
26/07/2013 373.00p 374.00p 368.00p 371.50p 18999
25/07/2013 377.50p 380.00p 366.00p 373.00p 120653
24/07/2013 372.50p 380.00p 370.00p 377.50p 56421
23/07/2013 372.50p 378.00p 367.10p 372.50p 10227
22/07/2013 375.00p 380.00p 367.00p 372.50p 264300
19/07/2013 375.00p 380.00p 370.00p 375.00p 52890
18/07/2013 371.50p 378.00p 371.00p 374.00p 45637
17/07/2013 371.50p 378.00p 365.00p 371.50p 2520648
16/07/2013 371.50p 375.00p 365.00p 371.50p 9072
15/07/2013 373.50p 380.00p 365.00p 371.50p 12593
12/07/2013 373.50p 378.00p 367.00p 373.50p 6791
11/07/2013 377.50p 382.00p 368.00p 373.50p 50439
10/07/2013 373.50p 381.80p 368.00p 377.00p 125133
09/07/2013 361.00p 379.35p 361.00p 373.50p 141801
08/07/2013 360.00p 365.00p 356.50p 361.00p 29701
05/07/2013 357.50p 361.00p 355.00p 360.00p 28261
04/07/2013 365.00p 370.00p 353.30p 357.50p 31473
03/07/2013 365.00p 369.00p 360.00p 365.00p 39941
02/07/2013 385.00p 390.05p 360.00p 365.00p 150306
01/07/2013 382.50p 392.00p 375.00p 383.50p 522428
28/06/2013 350.00p 380.00p 345.00p 370.00p 171036
27/06/2013 330.00p 355.00p 325.25p 350.00p 215922
26/06/2013 327.50p 335.00p 325.50p 327.50p 86645
25/06/2013 327.50p 332.00p 322.00p 327.50p 37700
24/06/2013 338.50p 338.50p 320.00p 327.50p 226425
21/06/2013 337.50p 342.00p 337.50p 338.50p 13216
20/06/2013 337.50p 338.01p 332.00p 337.50p 1044905
19/06/2013 328.50p 338.00p 326.40p 337.50p 81158
18/06/2013 328.50p 330.00p 325.50p 328.50p 206506
17/06/2013 335.00p 336.00p 327.00p 328.50p 246374
14/06/2013 335.00p 342.00p 325.00p 335.00p 254942
13/06/2013 339.00p 342.00p 325.00p 335.00p 246377
12/06/2013 340.00p 345.00p 338.00p 339.00p 546104
11/06/2013 347.50p 350.00p 335.00p 340.00p 166334
10/06/2013 355.00p 355.00p 345.00p 350.00p 280441
07/06/2013 360.00p 362.00p 355.00p 355.00p 201257
06/06/2013 360.00p 366.00p 355.00p 360.00p 832301
05/06/2013 362.50p 370.25p 358.25p 360.00p 327385
04/06/2013 365.00p 366.00p 360.00p 362.50p 500438
03/06/2013 370.00p 370.00p 360.00p 362.50p 49958
31/05/2013 369.00p 375.00p 363.50p 370.00p 292836
30/05/2013 363.50p 375.00p 359.00p 369.00p 253838
29/05/2013 352.50p 370.00p 350.00p 363.50p 821796
28/05/2013 340.00p 360.00p 335.00p 352.50p 264111
24/05/2013 332.50p 345.00p 332.50p 340.00p 87961
23/05/2013 342.50p 345.00p 325.00p 332.50p 199400

*Close Price adjusted for both dividends and splits