Pure Gold Mining Inc. NPV (DI) (PUR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pure Gold Mining Inc. NPV (DI)

Date Open High Low Close* Volume
14/10/2020 134.50p 141.22p 134.50p 136.50p 84965
13/10/2020 138.50p 140.99p 133.30p 134.50p 40574
12/10/2020 138.50p 141.30p 136.00p 138.50p 40084
09/10/2020 127.00p 138.40p 127.00p 136.00p 94090
08/10/2020 126.00p 126.00p 123.56p 126.00p 81998
07/10/2020 127.00p 127.00p 123.00p 124.50p 47943
06/10/2020 130.00p 130.00p 123.14p 127.00p 94262
05/10/2020 129.50p 131.00p 125.63p 130.00p 63112
02/10/2020 124.50p 132.62p 122.63p 132.00p 61418
01/10/2020 127.00p 127.00p 121.00p 124.50p 130679
30/09/2020 129.50p 129.50p 124.66p 127.00p 59038
29/09/2020 132.50p 133.85p 121.66p 129.50p 256980
28/09/2020 135.50p 135.50p 130.00p 131.00p 50540
25/09/2020 131.00p 135.50p 130.30p 135.50p 79543
24/09/2020 129.50p 133.10p 121.00p 130.00p 216523
23/09/2020 152.50p 154.00p 136.55p 141.00p 112190
22/09/2020 145.00p 154.50p 144.66p 152.50p 55006
21/09/2020 159.50p 162.00p 144.45p 145.00p 96704
18/09/2020 154.50p 160.00p 152.90p 158.50p 68155
17/09/2020 156.50p 158.00p 152.75p 154.50p 67023
16/09/2020 153.00p 158.00p 152.52p 156.50p 66169
15/09/2020 151.50p 153.00p 150.18p 152.00p 60084
14/09/2020 153.50p 155.95p 146.11p 151.50p 119436
11/09/2020 157.50p 163.00p 151.80p 158.00p 127507
10/09/2020 151.50p 159.90p 151.00p 157.50p 131915
09/09/2020 149.50p 155.00p 138.63p 151.50p 290336
08/09/2020 129.50p 132.70p 124.75p 130.50p 119834
07/09/2020 126.50p 131.00p 125.60p 129.00p 68582
04/09/2020 123.50p 133.80p 123.50p 126.50p 136833
03/09/2020 116.50p 127.80p 115.29p 123.50p 144806
02/09/2020 117.50p 118.80p 115.40p 116.50p 37621
01/09/2020 115.50p 118.80p 115.05p 117.50p 80562
31/08/2020 115.50p 118.00p 113.60p 115.50p 36361
28/08/2020 115.50p 118.00p 113.60p 115.50p 36361
27/08/2020 112.50p 117.74p 111.50p 115.50p 87757
26/08/2020 110.50p 112.52p 110.00p 111.50p 42224
25/08/2020 111.50p 114.00p 110.00p 111.50p 122795
24/08/2020 114.50p 115.00p 110.40p 111.00p 79419
21/08/2020 115.50p 117.90p 110.25p 114.50p 112794
20/08/2020 117.00p 119.00p 113.45p 115.50p 72403
19/08/2020 117.50p 124.00p 113.65p 124.00p 88661
18/08/2020 120.50p 123.00p 118.00p 118.00p 119210
17/08/2020 112.50p 123.00p 112.50p 120.50p 165452
14/08/2020 112.50p 115.00p 111.36p 111.50p 66928
13/08/2020 112.50p 114.90p 105.63p 108.00p 105419
12/08/2020 98.50p 111.51p 97.06p 111.00p 219804
11/08/2020 106.50p 112.00p 97.25p 104.50p 620582
10/08/2020 117.50p 118.96p 113.30p 114.50p 151542
07/08/2020 118.50p 122.00p 117.00p 117.50p 123112
06/08/2020 122.00p 124.00p 117.60p 118.50p 127324
05/08/2020 123.00p 126.40p 120.66p 122.00p 192682
04/08/2020 127.00p 129.45p 120.40p 124.00p 152775
03/08/2020 120.50p 128.00p 120.50p 127.00p 161368
31/07/2020 119.00p 125.00p 118.50p 120.00p 145343
30/07/2020 127.50p 130.00p 117.00p 119.00p 161809
29/07/2020 130.00p 131.70p 123.55p 124.50p 105204
28/07/2020 133.50p 138.00p 128.00p 128.00p 164080
27/07/2020 125.00p 133.00p 123.88p 130.00p 146678
24/07/2020 123.50p 125.00p 122.00p 123.50p 87641
23/07/2020 125.50p 126.91p 122.05p 124.50p 106249
22/07/2020 128.00p 134.85p 124.00p 128.00p 261962
21/07/2020 125.00p 129.00p 122.00p 125.50p 78089
20/07/2020 121.00p 128.00p 116.04p 126.50p 204611
17/07/2020 120.00p 121.40p 118.80p 121.00p 99118
16/07/2020 126.00p 127.60p 117.50p 119.50p 161912
15/07/2020 125.00p 130.00p 123.44p 126.00p 101617
14/07/2020 131.50p 133.00p 123.60p 125.00p 139872
13/07/2020 128.00p 137.69p 127.56p 132.00p 272636
10/07/2020 121.50p 130.00p 121.38p 128.00p 202784
09/07/2020 131.00p 131.96p 120.60p 122.00p 275742
08/07/2020 113.50p 132.00p 112.00p 130.50p 491791
07/07/2020 103.00p 112.25p 103.00p 109.00p 368670
06/07/2020 100.50p 103.00p 99.60p 101.50p 114649
03/07/2020 100.50p 101.93p 99.80p 100.50p 71588
02/07/2020 103.00p 104.38p 100.50p 100.50p 84030
01/07/2020 100.50p 107.25p 100.05p 102.00p 212222
30/06/2020 101.50p 102.94p 100.06p 101.50p 147151
29/06/2020 98.00p 108.00p 97.40p 101.50p 317613
26/06/2020 93.00p 99.00p 93.00p 97.00p 211644
25/06/2020 90.50p 93.92p 89.50p 93.00p 149758
24/06/2020 86.50p 92.00p 85.60p 90.50p 142802
23/06/2020 83.00p 83.97p 82.31p 83.50p 104605
22/06/2020 80.50p 83.99p 79.00p 83.00p 100291
19/06/2020 79.00p 81.00p 78.00p 80.00p 65303
18/06/2020 78.50p 79.20p 77.48p 79.00p 52854
17/06/2020 76.00p 77.50p 75.00p 77.50p 60204
16/06/2020 79.00p 79.10p 76.50p 76.50p 38276
15/06/2020 80.50p 80.60p 77.88p 79.00p 161798
12/06/2020 78.00p 80.80p 76.22p 80.50p 83126
11/06/2020 83.50p 85.00p 80.30p 81.50p 114640
10/06/2020 85.00p 85.50p 82.90p 83.50p 121059
09/06/2020 83.00p 85.70p 81.44p 85.00p 165238
08/06/2020 79.00p 85.00p 78.00p 78.00p 105958
05/06/2020 78.00p 80.00p 77.10p 79.00p 131592
04/06/2020 76.50p 79.00p 76.50p 78.00p 111610
03/06/2020 77.50p 79.50p 73.80p 75.00p 366190
02/06/2020 79.00p 80.00p 78.70p 79.50p 91355
01/06/2020 76.00p 79.00p 75.30p 77.50p 195312
29/05/2020 76.00p 77.00p 73.10p 74.50p 109881
27/05/2020 76.50p 77.45p 72.30p 73.50p 162955
26/05/2020 74.00p 81.64p 74.00p 76.50p 293357
22/05/2020 68.50p 71.67p 68.45p 71.50p 167487
21/05/2020 71.00p 73.70p 65.80p 67.50p 369225
20/05/2020 72.50p 83.00p 70.44p 71.00p 764519
19/05/2020 61.00p 70.00p 59.50p 68.50p 180693
18/05/2020 56.50p 62.95p 56.26p 61.00p 133472
15/05/2020 56.50p 57.52p 55.00p 55.00p 92398
14/05/2020 57.00p 58.35p 55.75p 57.50p 121585
13/05/2020 55.50p 58.52p 54.00p 57.00p 164536
12/05/2020 53.00p 54.32p 52.00p 53.50p 500775
11/05/2020 49.50p 56.00p 49.50p 53.50p 413446
07/05/2020 48.50p 49.97p 48.18p 48.50p 37068
06/05/2020 46.50p 50.00p 46.50p 48.50p 69407
05/05/2020 46.00p 48.00p 46.00p 46.50p 22055
01/05/2020 47.00p 47.50p 45.00p 46.00p 53807
30/04/2020 47.00p 48.10p 45.80p 47.00p 20894
29/04/2020 47.50p 48.12p 45.00p 46.50p 33801
28/04/2020 47.50p 48.30p 46.24p 47.00p 33092
27/04/2020 47.50p 48.38p 46.50p 47.00p 92566
24/04/2020 46.00p 48.60p 46.00p 47.00p 67754
23/04/2020 43.50p 46.00p 43.50p 45.00p 81690
22/04/2020 42.00p 45.00p 42.00p 43.50p 33030
21/04/2020 41.50p 44.00p 40.80p 42.00p 26004
20/04/2020 42.00p 44.00p 40.50p 41.50p 17913
17/04/2020 44.00p 44.85p 41.00p 42.00p 58443
16/04/2020 44.00p 45.00p 42.55p 44.00p 58917
15/04/2020 45.50p 47.75p 43.00p 44.00p 52566
14/04/2020 42.00p 46.00p 42.00p 45.50p 105520
09/04/2020 40.00p 43.40p 38.50p 42.00p 44249
08/04/2020 40.00p 42.00p 38.67p 40.00p 44796
07/04/2020 38.50p 41.96p 38.50p 40.00p 55762
06/04/2020 38.50p 39.40p 37.30p 38.50p 85142
03/04/2020 36.00p 40.00p 36.00p 38.50p 108552
02/04/2020 35.50p 37.40p 33.75p 35.50p 208705
01/04/2020 35.50p 35.50p 35.50p 35.50p 50056
31/03/2020 35.50p 36.95p 33.25p 35.50p 35277
30/03/2020 39.00p 39.00p 36.50p 36.50p 34532
27/03/2020 39.50p 40.70p 38.00p 39.00p 79724
26/03/2020 39.50p 41.00p 39.00p 39.50p 32592
25/03/2020 38.00p 40.00p 38.00p 39.50p 74590
24/03/2020 32.50p 39.75p 32.50p 38.00p 69269
23/03/2020 32.50p 34.01p 31.24p 32.50p 57337
20/03/2020 34.00p 35.00p 32.00p 33.00p 16430
19/03/2020 34.00p 35.50p 32.00p 34.00p 41632
18/03/2020 33.50p 36.00p 31.00p 35.00p 159171
17/03/2020 26.00p 36.75p 25.50p 34.50p 204737
16/03/2020 29.50p 30.50p 25.05p 26.00p 94752
13/03/2020 32.00p 33.00p 30.50p 30.50p 129462
12/03/2020 35.50p 36.00p 31.00p 32.50p 70924
11/03/2020 37.50p 37.50p 34.00p 36.00p 55684
10/03/2020 38.50p 39.00p 37.00p 38.00p 22102
09/03/2020 40.50p 41.95p 37.00p 38.50p 22480
06/03/2020 41.50p 42.50p 40.50p 41.50p 43936
05/03/2020 42.50p 43.50p 40.45p 41.50p 49068
04/03/2020 41.50p 44.00p 41.38p 42.50p 87907
03/03/2020 38.00p 42.00p 38.00p 41.50p 121734
02/03/2020 37.00p 38.28p 35.60p 38.00p 76540
28/02/2020 42.00p 42.50p 35.00p 37.00p 170928
27/02/2020 46.50p 46.50p 43.00p 44.00p 42011
26/02/2020 46.50p 47.50p 45.03p 46.50p 13901
25/02/2020 46.50p 49.40p 46.50p 47.00p 48020
24/02/2020 46.50p 48.00p 46.10p 46.50p 46411
21/02/2020 46.50p 47.40p 45.97p 46.50p 27984
20/02/2020 44.50p 47.70p 44.50p 46.50p 91050
19/02/2020 46.00p 46.00p 43.00p 44.50p 119111
18/02/2020 46.50p 46.50p 45.00p 46.00p 12741
17/02/2020 46.50p 46.50p 45.00p 46.50p 24103
14/02/2020 47.00p 47.00p 45.30p 46.50p 24164
13/02/2020 47.00p 47.10p 46.00p 47.00p 17584
12/02/2020 47.00p 47.00p 46.52p 47.00p 12249
11/02/2020 47.00p 47.25p 46.60p 47.00p 28722
10/02/2020 47.00p 47.00p 46.58p 47.00p 26654
07/02/2020 47.00p 47.00p 46.60p 47.00p 3492
06/02/2020 47.00p 47.00p 46.52p 47.00p 27861
05/02/2020 47.50p 47.50p 46.52p 47.00p 1968
04/02/2020 48.00p 49.50p 47.00p 47.50p 9184
03/02/2020 47.50p 49.70p 47.50p 48.00p 22561
31/01/2020 46.50p 48.00p 46.50p 47.00p 48529
30/01/2020 46.50p 47.35p 46.50p 46.50p 24612
29/01/2020 46.50p 47.49p 46.50p 46.50p 44573
28/01/2020 45.00p 50.00p 45.00p 46.50p 119870
27/01/2020 45.00p 45.90p 44.16p 45.00p 38397
24/01/2020 45.00p 45.60p 44.15p 45.00p 1242
23/01/2020 45.00p 45.65p 43.40p 45.00p 23210
22/01/2020 45.00p 45.75p 44.00p 45.00p 31927
21/01/2020 45.00p 46.00p 44.65p 45.00p 9783
20/01/2020 45.50p 47.10p 44.60p 45.00p 20781
17/01/2020 45.50p 47.30p 45.50p 45.50p 10825
16/01/2020 45.50p 47.35p 45.50p 45.50p 19796
15/01/2020 45.50p 47.00p 45.50p 45.50p 6549
14/01/2020 45.50p 47.40p 45.50p 45.50p 22174
13/01/2020 45.50p 48.00p 45.25p 45.50p 41284
10/01/2020 45.00p 48.00p 44.75p 45.50p 22294
09/01/2020 49.00p 49.00p 44.36p 45.00p 94863
08/01/2020 49.00p 49.25p 48.00p 49.00p 34277
07/01/2020 49.00p 49.40p 48.00p 49.00p 26502
06/01/2020 48.50p 51.60p 48.50p 49.50p 144135
03/01/2020 46.00p 50.85p 45.77p 48.50p 126036
02/01/2020 43.00p 48.00p 43.00p 45.50p 68570
31/12/2019 43.00p 44.90p 42.90p 43.00p 7765

*Close Price adjusted for both dividends and splits