Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/08/2016 328.16p 328.16p 323.19p 328.16p 4213
03/08/2016 333.14p 333.14p 328.16p 328.16p 1545
02/08/2016 333.14p 336.34p 328.16p 333.14p 16409
01/08/2016 333.14p 338.11p 328.16p 333.14p 11402
29/07/2016 330.65p 340.10p 330.65p 333.14p 1503
28/07/2016 315.73p 338.11p 315.73p 330.65p 180316
27/07/2016 315.73p 315.73p 313.74p 315.73p 52
26/07/2016 315.73p 318.22p 311.26p 315.73p 32179
25/07/2016 315.73p 323.19p 315.73p 315.73p 6099
22/07/2016 313.25p 320.71p 313.25p 315.73p 5028
21/07/2016 313.25p 321.33p 308.27p 315.73p 14002
20/07/2016 313.25p 313.25p 312.00p 313.25p 101
19/07/2016 315.73p 315.73p 303.30p 313.25p 2011
18/07/2016 315.73p 320.21p 308.27p 315.73p 5455
15/07/2016 318.22p 318.22p 315.53p 315.73p 27293
14/07/2016 318.22p 323.19p 318.22p 318.22p 2549
13/07/2016 313.25p 323.19p 313.25p 318.22p 9718
12/07/2016 310.76p 318.22p 305.54p 313.25p 5798
11/07/2016 305.79p 318.22p 299.82p 310.76p 5805
08/07/2016 305.79p 313.25p 298.33p 305.79p 5790
07/07/2016 305.79p 313.25p 299.08p 305.79p 1833
06/07/2016 305.79p 313.25p 299.08p 305.79p 25902
05/07/2016 315.73p 323.78p 300.57p 305.79p 32076
04/07/2016 315.73p 323.19p 308.27p 315.73p 5441
01/07/2016 313.25p 323.19p 313.25p 315.73p 5760
30/06/2016 318.22p 321.70p 308.27p 313.25p 9067
29/06/2016 313.25p 323.19p 313.25p 318.22p 7183
28/06/2016 310.76p 323.33p 303.30p 313.25p 5145
27/06/2016 333.14p 337.11p 310.76p 310.76p 13487
24/06/2016 358.00p 358.00p 328.16p 333.14p 18789
23/06/2016 365.45p 370.92p 365.45p 365.45p 2146
22/06/2016 360.48p 367.94p 358.00p 365.45p 10164
21/06/2016 360.48p 360.48p 358.00p 360.48p 3017
20/06/2016 360.48p 360.48p 358.00p 360.48p 69325
17/06/2016 360.48p 360.48p 358.00p 360.48p 125412
16/06/2016 360.48p 362.47p 355.01p 360.48p 14842
15/06/2016 360.48p 360.48p 356.36p 360.48p 4425
14/06/2016 360.48p 360.48p 353.02p 360.48p 6330
13/06/2016 360.48p 360.48p 348.05p 360.48p 14927
10/06/2016 360.48p 360.48p 358.00p 360.48p 16178
09/06/2016 360.48p 360.98p 358.00p 360.48p 19656
08/06/2016 353.02p 360.98p 348.05p 358.00p 36074
07/06/2016 362.97p 362.97p 338.11p 353.02p 66080
06/06/2016 362.97p 370.43p 355.51p 362.97p 6724
03/06/2016 358.00p 358.99p 353.02p 358.00p 8834
02/06/2016 360.48p 360.48p 353.02p 358.00p 2589
01/06/2016 360.48p 363.47p 360.48p 360.48p 211
31/05/2016 358.00p 360.48p 355.01p 360.48p 7089
27/05/2016 358.00p 362.47p 358.00p 358.00p 3607
26/05/2016 358.00p 359.99p 358.00p 358.00p 2108
25/05/2016 358.00p 360.98p 355.01p 358.00p 2363
24/05/2016 358.00p 360.98p 358.00p 358.00p 702
23/05/2016 358.00p 359.99p 353.52p 358.00p 3457
20/05/2016 358.00p 360.98p 353.06p 358.00p 1116
19/05/2016 358.00p 358.00p 353.42p 358.00p 31
18/05/2016 358.00p 360.98p 353.42p 358.00p 265
17/05/2016 358.00p 360.98p 353.42p 358.00p 6215
16/05/2016 358.00p 361.73p 354.27p 358.00p 2390
13/05/2016 358.00p 360.98p 358.00p 358.00p 3070
12/05/2016 355.51p 358.89p 348.80p 358.00p 23531
11/05/2016 353.02p 359.99p 348.05p 355.51p 13583
10/05/2016 348.05p 358.00p 348.05p 353.02p 70619
09/05/2016 343.08p 343.08p 338.11p 343.08p 2011
06/05/2016 343.08p 343.08p 328.16p 343.08p 9050
05/05/2016 343.08p 344.27p 333.14p 343.08p 10529
04/05/2016 343.08p 343.08p 338.11p 343.08p 503
03/05/2016 340.59p 343.08p 338.11p 343.08p 1770
29/04/2016 343.08p 343.08p 338.11p 340.59p 3731
28/04/2016 343.08p 343.08p 338.11p 343.08p 2011
27/04/2016 343.08p 343.08p 338.11p 343.08p 22187
26/04/2016 343.08p 343.08p 338.11p 343.08p 11013
25/04/2016 343.08p 343.97p 338.11p 343.08p 5412
22/04/2016 343.08p 343.08p 338.11p 343.08p 13398
21/04/2016 343.08p 343.08p 343.08p 343.08p 0
20/04/2016 343.08p 343.08p 336.56p 343.08p 1515
19/04/2016 343.08p 346.06p 338.11p 343.08p 4022
18/04/2016 343.08p 343.08p 338.11p 343.08p 18101
15/04/2016 343.08p 343.08p 343.08p 343.08p 0
14/04/2016 343.08p 346.06p 338.11p 343.08p 4274
13/04/2016 343.08p 343.08p 338.11p 343.08p 2667
12/04/2016 343.08p 343.08p 338.11p 343.08p 0
11/04/2016 343.08p 343.08p 338.11p 343.08p 1590
08/04/2016 343.08p 343.08p 338.11p 343.08p 27
07/04/2016 343.08p 343.08p 340.62p 343.08p 251
06/04/2016 343.08p 343.08p 338.11p 343.08p 7150
05/04/2016 343.08p 343.08p 343.08p 343.08p 0
04/04/2016 343.08p 348.05p 340.59p 343.08p 8377
01/04/2016 340.59p 343.08p 338.11p 343.08p 11256
31/03/2016 340.59p 340.59p 332.26p 340.59p 26718
30/03/2016 340.59p 340.59p 340.59p 340.59p 0
29/03/2016 340.59p 345.07p 340.59p 340.59p 720
24/03/2016 340.59p 340.59p 335.13p 340.59p 2715
23/03/2016 340.59p 343.58p 340.59p 340.59p 23883
22/03/2016 340.59p 342.09p 340.59p 340.59p 1
21/03/2016 340.59p 342.09p 334.13p 340.59p 6633
18/03/2016 333.14p 340.59p 328.16p 340.59p 2989
17/03/2016 328.16p 331.15p 323.19p 330.65p 151024
16/03/2016 328.16p 330.95p 328.16p 328.16p 75
15/03/2016 330.65p 330.65p 323.19p 328.16p 4071
14/03/2016 330.65p 332.14p 323.19p 330.65p 25212
11/03/2016 330.65p 330.65p 330.65p 330.65p 0
10/03/2016 330.65p 330.65p 323.19p 330.65p 1499
09/03/2016 330.65p 330.65p 323.19p 330.65p 10881
08/03/2016 330.65p 330.65p 327.17p 330.65p 5028
07/03/2016 330.65p 331.15p 324.19p 330.65p 5040
04/03/2016 328.16p 331.64p 324.19p 328.16p 11360
03/03/2016 328.16p 328.16p 323.19p 328.16p 12348
02/03/2016 328.16p 328.16p 324.43p 328.16p 704
01/03/2016 330.65p 334.38p 323.19p 328.16p 27707
29/02/2016 330.65p 335.12p 323.19p 330.65p 16825
26/02/2016 330.65p 330.65p 323.19p 330.65p 2011
25/02/2016 330.65p 334.68p 323.19p 330.65p 35799
24/02/2016 325.68p 325.68p 325.68p 325.68p 0
23/02/2016 325.68p 327.17p 323.19p 325.68p 7790
22/02/2016 328.16p 331.64p 323.19p 325.68p 19775
19/02/2016 328.16p 328.16p 324.43p 328.16p 216
18/02/2016 328.16p 328.16p 318.22p 328.16p 14998
17/02/2016 328.16p 328.16p 323.19p 328.16p 6810
16/02/2016 328.16p 330.62p 318.22p 328.16p 6477
15/02/2016 330.65p 330.65p 318.22p 328.16p 3520
12/02/2016 330.65p 330.65p 323.19p 330.65p 3550
11/02/2016 330.65p 330.65p 330.65p 330.65p 0
10/02/2016 330.65p 330.65p 330.65p 330.65p 0
09/02/2016 333.14p 335.52p 324.19p 330.65p 11048
08/02/2016 333.14p 336.86p 333.14p 333.14p 3318
05/02/2016 330.65p 331.89p 323.19p 330.65p 6084
04/02/2016 330.65p 333.14p 330.65p 330.65p 17095
03/02/2016 330.65p 330.65p 328.79p 330.65p 718
02/02/2016 330.65p 331.64p 330.65p 330.65p 503
01/02/2016 330.65p 331.89p 328.79p 330.65p 4525
29/01/2016 330.65p 332.14p 328.16p 330.65p 7266
28/01/2016 333.14p 333.14p 328.16p 330.65p 9679
27/01/2016 333.14p 335.62p 328.16p 333.14p 473
26/01/2016 348.05p 348.05p 328.16p 333.14p 11524
25/01/2016 355.51p 358.05p 343.08p 348.05p 16800
22/01/2016 355.51p 355.51p 349.92p 355.51p 196
21/01/2016 358.00p 358.05p 348.05p 355.51p 5756
20/01/2016 358.00p 358.00p 353.02p 358.00p 1609
19/01/2016 358.00p 358.00p 353.02p 358.00p 6501
18/01/2016 358.00p 359.99p 353.02p 358.00p 146913
15/01/2016 358.00p 361.97p 348.05p 358.00p 18531
14/01/2016 360.48p 360.48p 353.02p 358.00p 4676
13/01/2016 358.00p 360.48p 350.54p 360.48p 81
12/01/2016 358.00p 363.96p 348.05p 358.00p 6180
11/01/2016 358.00p 364.96p 358.00p 358.00p 588
08/01/2016 358.00p 364.96p 350.54p 358.00p 2933
07/01/2016 360.48p 364.96p 355.01p 358.00p 2011
06/01/2016 355.51p 362.97p 354.89p 360.48p 1714
05/01/2016 355.51p 361.11p 355.51p 355.51p 366
04/01/2016 353.02p 359.99p 347.06p 355.51p 1975
31/12/2015 353.02p 359.99p 353.02p 353.02p 183
30/12/2015 353.02p 359.99p 345.57p 353.02p 4114
29/12/2015 353.02p 360.98p 345.57p 353.02p 4726
24/12/2015 353.02p 353.02p 353.02p 353.02p 0
23/12/2015 353.02p 360.48p 346.06p 353.02p 577
22/12/2015 348.05p 353.02p 346.06p 353.02p 2112
21/12/2015 348.05p 348.05p 344.32p 348.05p 1066
18/12/2015 348.05p 348.05p 348.05p 348.05p 0
17/12/2015 348.05p 352.03p 345.57p 348.05p 1408
16/12/2015 348.05p 351.78p 348.05p 348.05p 781
15/12/2015 345.57p 351.78p 344.32p 348.05p 2616
14/12/2015 355.51p 355.51p 335.03p 345.57p 78361
11/12/2015 355.51p 362.97p 348.05p 355.51p 18000
10/12/2015 358.00p 358.00p 349.05p 355.51p 22460
09/12/2015 362.97p 365.95p 358.00p 362.97p 3903
08/12/2015 362.97p 364.96p 358.00p 362.97p 17094
07/12/2015 367.94p 371.67p 358.00p 362.97p 30490
04/12/2015 372.91p 377.39p 362.97p 367.94p 12715
03/12/2015 367.94p 377.88p 367.94p 372.91p 3833
02/12/2015 367.94p 367.94p 363.47p 367.94p 136212
01/12/2015 367.94p 375.40p 363.47p 367.94p 823
30/11/2015 362.97p 375.90p 358.00p 367.94p 30257
27/11/2015 362.97p 366.70p 358.00p 362.97p 11765
26/11/2015 360.48p 362.97p 358.00p 362.97p 16433
25/11/2015 360.48p 361.97p 358.62p 360.48p 627
24/11/2015 360.48p 360.48p 360.48p 360.48p 0
23/11/2015 362.97p 364.46p 360.48p 360.48p 2254
20/11/2015 367.94p 367.94p 358.00p 362.97p 33648
19/11/2015 367.94p 367.94p 360.48p 367.94p 2443
18/11/2015 367.94p 376.89p 367.94p 367.94p 1986
17/11/2015 365.45p 367.94p 360.48p 367.94p 1385
16/11/2015 365.45p 365.95p 359.87p 365.45p 1001
13/11/2015 365.45p 365.45p 365.45p 365.45p 0
12/11/2015 365.45p 365.45p 365.45p 365.45p 0
11/11/2015 365.45p 365.95p 359.87p 365.45p 1276
10/11/2015 365.45p 372.44p 362.97p 365.45p 4374
09/11/2015 365.45p 367.94p 358.00p 365.45p 46070
06/11/2015 368.94p 368.94p 359.99p 365.45p 3802
05/11/2015 367.94p 371.67p 365.45p 368.94p 4178
04/11/2015 367.94p 372.91p 362.97p 367.94p 12067
03/11/2015 367.94p 370.43p 367.94p 367.94p 1106
02/11/2015 370.43p 372.42p 366.70p 367.94p 2796
30/10/2015 365.45p 375.90p 365.45p 370.43p 5932
29/10/2015 362.97p 366.95p 359.87p 365.45p 12379
28/10/2015 365.45p 365.95p 357.57p 362.97p 4560
27/10/2015 365.45p 369.63p 359.87p 365.45p 5380
26/10/2015 365.45p 365.95p 353.02p 365.45p 7200
23/10/2015 365.45p 369.63p 353.02p 365.45p 5538
22/10/2015 365.45p 369.93p 359.87p 365.45p 3017
21/10/2015 367.94p 371.67p 364.96p 365.45p 3849

*Close Price adjusted for both dividends and splits