Palace Capital (PCA) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Palace Capital

Date Open High Low Close* Volume
29/08/2017 385.34p 385.34p 385.34p 385.34p 15084
25/08/2017 385.34p 387.83p 382.86p 385.34p 35154
24/08/2017 387.83p 387.83p 387.83p 387.83p 11922
23/08/2017 387.83p 390.32p 387.83p 387.83p 30674
22/08/2017 387.83p 387.83p 387.83p 387.83p 19068
21/08/2017 387.83p 387.83p 387.83p 387.83p 15557
18/08/2017 382.86p 390.32p 382.86p 387.83p 22133
17/08/2017 382.86p 382.86p 382.86p 382.86p 6976
16/08/2017 380.37p 382.86p 380.37p 382.86p 23066
15/08/2017 380.37p 380.37p 380.37p 380.37p 19548
14/08/2017 377.88p 380.37p 377.88p 380.37p 43454
11/08/2017 372.91p 377.88p 372.91p 377.88p 17592
10/08/2017 377.88p 377.88p 372.91p 372.91p 9228
09/08/2017 385.34p 385.34p 377.88p 377.88p 15508
08/08/2017 380.37p 385.34p 377.88p 385.34p 81499
07/08/2017 370.43p 377.88p 367.94p 377.88p 83882
04/08/2017 367.94p 367.94p 367.94p 367.94p 521
03/08/2017 367.94p 367.94p 367.94p 367.94p 2261
02/08/2017 367.94p 367.94p 367.94p 367.94p 36512
01/08/2017 367.94p 367.94p 367.94p 367.94p 4188
31/07/2017 367.94p 367.94p 367.94p 367.94p 4045
28/07/2017 367.94p 367.94p 367.94p 367.94p 164
27/07/2017 367.94p 367.94p 367.94p 367.94p 4725
26/07/2017 367.94p 367.94p 367.94p 367.94p 6884
25/07/2017 367.94p 367.94p 367.94p 367.94p 5715
24/07/2017 367.94p 367.94p 367.94p 367.94p 364
21/07/2017 360.48p 367.94p 360.48p 367.94p 6078
20/07/2017 360.48p 360.48p 358.00p 360.48p 9663
19/07/2017 360.48p 360.48p 360.48p 360.48p 10127
18/07/2017 367.94p 367.94p 360.48p 360.48p 5634
17/07/2017 367.94p 367.94p 367.94p 367.94p 3927
14/07/2017 367.94p 367.94p 367.94p 367.94p 0
13/07/2017 367.94p 367.94p 367.94p 367.94p 0
12/07/2017 365.45p 367.94p 365.45p 367.94p 5076
11/07/2017 365.45p 365.45p 365.45p 365.45p 14290
10/07/2017 365.45p 365.45p 362.97p 365.45p 10978
07/07/2017 362.97p 365.45p 362.97p 365.45p 2011
06/07/2017 365.45p 370.43p 360.48p 362.97p 367993
05/07/2017 370.43p 370.43p 370.43p 370.43p 11496
04/07/2017 375.40p 375.40p 370.43p 370.43p 10353
03/07/2017 375.40p 375.40p 375.40p 375.40p 4016
30/06/2017 377.88p 377.88p 375.40p 375.40p 5500
29/06/2017 370.43p 377.88p 370.43p 377.88p 3052
28/06/2017 370.43p 370.43p 370.43p 370.43p 4174
27/06/2017 372.91p 372.91p 370.43p 370.43p 2419888
26/06/2017 375.40p 375.40p 372.91p 372.91p 22417
23/06/2017 370.43p 375.40p 370.43p 375.40p 5266
22/06/2017 372.91p 372.91p 370.43p 370.43p 0
21/06/2017 372.91p 372.91p 372.91p 372.91p 0
20/06/2017 367.94p 372.91p 367.94p 372.91p 0
19/06/2017 367.94p 367.94p 367.94p 367.94p 0
16/06/2017 367.94p 377.88p 363.57p 367.94p 109946
15/06/2017 367.94p 377.88p 361.18p 367.94p 8119
14/06/2017 367.94p 377.88p 360.98p 367.94p 11359
13/06/2017 367.94p 374.90p 360.48p 367.94p 24750
12/06/2017 367.94p 375.90p 360.18p 367.94p 5550
09/06/2017 370.43p 372.91p 358.00p 367.94p 16406
08/06/2017 370.43p 375.65p 370.43p 370.43p 12909
07/06/2017 367.94p 374.16p 367.94p 370.43p 2716
06/06/2017 380.37p 385.97p 362.97p 367.94p 46375
05/06/2017 380.37p 385.59p 374.78p 380.37p 8877
02/06/2017 387.83p 387.83p 377.88p 380.37p 12228
01/06/2017 382.86p 391.56p 382.86p 387.83p 26333
31/05/2017 380.37p 392.80p 372.91p 387.83p 14508
30/05/2017 365.45p 387.83p 365.45p 380.37p 123621
26/05/2017 355.51p 377.88p 353.02p 365.45p 1253388
25/05/2017 353.02p 358.00p 349.59p 355.51p 8610
24/05/2017 353.02p 353.02p 349.59p 353.02p 2353
23/05/2017 353.02p 358.00p 334.07p 353.02p 33579
22/05/2017 353.02p 358.00p 349.29p 353.02p 30886
19/05/2017 353.02p 358.00p 348.05p 353.02p 30838
18/05/2017 355.51p 358.00p 353.02p 353.02p 12296
17/05/2017 353.02p 358.00p 351.53p 355.51p 14761
16/05/2017 353.02p 358.00p 350.14p 353.02p 40091
15/05/2017 353.02p 358.00p 349.54p 353.02p 40682
12/05/2017 353.02p 358.00p 348.05p 353.02p 22151
11/05/2017 353.02p 358.00p 348.05p 353.02p 65249
10/05/2017 353.02p 358.00p 350.04p 353.02p 3351
09/05/2017 353.02p 358.00p 349.29p 353.02p 13417
08/05/2017 353.02p 358.00p 348.05p 353.02p 137565
05/05/2017 355.51p 358.00p 353.02p 353.02p 4140
04/05/2017 355.51p 358.00p 355.11p 355.51p 5016
03/05/2017 355.51p 358.00p 349.29p 355.51p 37330
02/05/2017 353.02p 358.00p 351.04p 355.51p 145140
28/04/2017 355.51p 355.51p 348.05p 353.02p 9352
27/04/2017 355.51p 358.00p 353.02p 355.51p 37530
26/04/2017 353.02p 358.00p 349.29p 355.51p 7484
25/04/2017 353.02p 357.50p 348.30p 353.02p 13560
24/04/2017 353.02p 356.75p 349.29p 353.02p 13533
21/04/2017 355.51p 357.40p 352.02p 353.02p 6273
20/04/2017 355.51p 357.50p 352.02p 355.51p 11979
19/04/2017 355.51p 357.50p 355.51p 355.51p 6847
18/04/2017 355.51p 362.97p 355.51p 355.51p 9279
13/04/2017 355.51p 358.54p 355.51p 355.51p 7504
12/04/2017 355.51p 362.97p 355.51p 355.51p 5854
11/04/2017 355.51p 362.97p 355.51p 355.51p 2773
10/04/2017 360.48p 361.11p 355.51p 355.51p 2962
07/04/2017 358.00p 362.97p 353.02p 360.48p 46923
06/04/2017 350.54p 358.00p 349.59p 358.00p 13525
05/04/2017 348.05p 350.54p 344.72p 350.54p 6811
04/04/2017 348.05p 353.02p 345.57p 348.05p 11282
03/04/2017 348.05p 352.47p 341.41p 348.05p 24805
31/03/2017 348.05p 352.47p 343.08p 348.05p 305578
30/03/2017 345.57p 348.05p 343.08p 348.05p 1246432
29/03/2017 348.05p 350.04p 343.08p 345.57p 15135
28/03/2017 348.05p 348.05p 343.08p 348.05p 4910
27/03/2017 348.05p 350.04p 344.67p 348.05p 3605
24/03/2017 348.05p 350.54p 344.67p 348.05p 25280
23/03/2017 348.05p 350.54p 344.57p 348.05p 25470
22/03/2017 348.05p 350.54p 344.37p 348.05p 7380
21/03/2017 348.05p 350.54p 343.08p 348.05p 12292
20/03/2017 348.05p 350.54p 343.08p 348.05p 9604
17/03/2017 348.05p 350.04p 343.08p 348.05p 5189
16/03/2017 348.05p 351.04p 343.08p 348.05p 42244
15/03/2017 348.05p 350.54p 343.08p 348.05p 19606
14/03/2017 348.05p 350.54p 343.08p 348.05p 8342
13/03/2017 348.05p 351.04p 338.11p 348.05p 38207
10/03/2017 348.05p 350.54p 338.11p 348.05p 547843
09/03/2017 350.54p 350.54p 343.08p 348.05p 6568
08/03/2017 350.54p 350.54p 349.59p 350.54p 19646
07/03/2017 350.54p 351.78p 348.05p 350.54p 66943
06/03/2017 350.54p 353.02p 350.04p 350.54p 24203
03/03/2017 350.54p 350.98p 348.05p 350.54p 2086
02/03/2017 350.54p 351.04p 348.25p 350.54p 7566
01/03/2017 350.54p 350.54p 350.44p 350.54p 891
28/02/2017 350.54p 352.03p 348.25p 350.54p 3407
27/02/2017 350.54p 350.89p 348.05p 350.54p 2385
24/02/2017 350.54p 353.02p 345.07p 350.54p 19609
23/02/2017 350.54p 351.04p 349.99p 350.54p 1110
22/02/2017 350.54p 352.03p 350.54p 350.54p 20094
21/02/2017 350.54p 351.04p 349.29p 350.54p 3053
20/02/2017 350.54p 353.02p 348.05p 350.54p 11639
17/02/2017 350.54p 350.54p 349.29p 350.54p 337
16/02/2017 350.54p 350.54p 348.05p 350.54p 10056
15/02/2017 350.54p 351.83p 350.54p 350.54p 42131
14/02/2017 350.54p 350.54p 349.29p 350.54p 2409
13/02/2017 350.54p 352.47p 350.54p 350.54p 854
10/02/2017 348.05p 353.02p 348.05p 350.54p 11841
09/02/2017 348.05p 348.05p 344.32p 348.05p 978
08/02/2017 348.05p 353.02p 344.32p 348.05p 6762
07/02/2017 348.05p 352.03p 348.05p 348.05p 1075
06/02/2017 348.05p 352.47p 346.06p 348.05p 7178
03/02/2017 353.02p 353.02p 348.05p 348.05p 16689
02/02/2017 353.02p 355.41p 348.05p 353.02p 12398
01/02/2017 355.51p 355.51p 348.05p 353.02p 3901
31/01/2017 355.51p 357.75p 350.04p 355.51p 2240
30/01/2017 355.51p 362.97p 348.05p 355.51p 12831
27/01/2017 355.51p 362.97p 355.51p 355.51p 4104
26/01/2017 353.02p 358.00p 353.02p 355.51p 8702
25/01/2017 353.02p 358.00p 348.05p 353.02p 14985
24/01/2017 353.02p 358.00p 343.08p 353.02p 3651
23/01/2017 360.48p 362.97p 353.02p 355.51p 4549
20/01/2017 360.48p 362.97p 353.02p 360.48p 20203
19/01/2017 360.48p 363.47p 353.02p 360.48p 22069
18/01/2017 360.48p 360.48p 353.02p 360.48p 5327
17/01/2017 360.48p 360.48p 353.02p 360.48p 1191
16/01/2017 362.97p 362.97p 343.10p 360.48p 3282
13/01/2017 362.97p 365.95p 358.00p 362.97p 5332
12/01/2017 362.97p 362.97p 358.00p 362.97p 9807
11/01/2017 362.97p 362.97p 361.97p 362.97p 1323
10/01/2017 362.97p 367.94p 359.99p 362.97p 11502
09/01/2017 362.97p 363.76p 359.24p 362.97p 1332
06/01/2017 362.97p 365.95p 359.24p 362.97p 9774
05/01/2017 360.48p 362.97p 353.02p 362.97p 13842
04/01/2017 362.97p 366.95p 358.00p 360.48p 18038
03/01/2017 362.97p 363.96p 358.00p 362.97p 5195
30/12/2016 362.97p 363.96p 358.00p 362.97p 834
29/12/2016 362.97p 364.96p 359.24p 362.97p 4171
28/12/2016 362.97p 364.96p 358.99p 362.97p 18141
23/12/2016 360.48p 364.96p 358.00p 362.97p 24505
22/12/2016 362.97p 362.97p 353.02p 360.48p 7398
21/12/2016 362.97p 364.96p 358.99p 362.97p 13257
20/12/2016 362.97p 364.46p 358.00p 362.97p 7026
19/12/2016 362.97p 364.46p 358.99p 362.97p 18812
16/12/2016 362.97p 362.97p 358.00p 362.97p 1207
15/12/2016 362.97p 362.97p 358.00p 362.97p 3475
14/12/2016 362.97p 364.96p 358.00p 362.97p 14964
13/12/2016 362.97p 366.45p 358.00p 362.97p 25091
12/12/2016 362.97p 362.97p 358.99p 362.97p 20792
09/12/2016 365.45p 365.95p 353.02p 362.97p 32445
08/12/2016 372.91p 372.91p 358.15p 365.45p 8590
07/12/2016 362.97p 376.64p 359.24p 372.91p 83804
06/12/2016 360.48p 366.65p 359.24p 362.97p 19036
05/12/2016 360.48p 360.48p 355.01p 360.48p 733
02/12/2016 360.48p 366.08p 356.80p 360.48p 7384
01/12/2016 360.48p 367.19p 353.02p 360.48p 774290
30/11/2016 360.48p 367.19p 360.48p 360.48p 5757
29/11/2016 358.00p 367.94p 356.26p 360.48p 118196
28/11/2016 353.02p 362.97p 353.02p 358.00p 51330
25/11/2016 355.51p 358.00p 349.05p 353.02p 18670
24/11/2016 355.51p 359.99p 355.51p 355.51p 2917
23/11/2016 358.00p 361.97p 353.02p 358.00p 24320
22/11/2016 360.48p 363.96p 355.51p 358.00p 40589
21/11/2016 360.48p 367.94p 354.89p 360.48p 6315
18/11/2016 358.00p 362.97p 354.52p 358.00p 17903
17/11/2016 353.02p 364.29p 353.02p 358.00p 5417
16/11/2016 355.51p 359.99p 349.92p 353.02p 4100
15/11/2016 353.02p 362.97p 353.02p 355.51p 42477
14/11/2016 353.02p 360.98p 347.06p 353.02p 7700
11/11/2016 353.02p 359.99p 347.06p 353.02p 3964

*Close Price adjusted for both dividends and splits