Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/09/2015 377.88p 387.83p 377.88p 380.37p 10503
28/08/2015 362.97p 377.88p 362.97p 377.88p 167928
27/08/2015 360.48p 360.48p 358.00p 360.48p 12570
26/08/2015 362.97p 367.94p 356.34p 360.48p 111355
25/08/2015 362.97p 362.97p 358.00p 362.97p 3861
24/08/2015 372.91p 372.91p 356.67p 362.97p 44434
21/08/2015 372.91p 372.91p 372.91p 372.91p 0
20/08/2015 372.91p 377.88p 372.91p 372.91p 176
19/08/2015 372.91p 372.91p 367.94p 372.91p 0
18/08/2015 365.45p 374.21p 365.45p 371.42p 2615
17/08/2015 365.45p 372.91p 365.45p 365.45p 66
14/08/2015 365.45p 367.94p 365.45p 365.45p 0
13/08/2015 365.45p 365.45p 365.45p 365.45p 0
12/08/2015 365.45p 365.45p 363.96p 365.45p 401
11/08/2015 362.97p 367.94p 362.97p 365.45p 417
10/08/2015 360.48p 362.97p 360.48p 362.97p 3695
07/08/2015 362.97p 367.94p 358.00p 362.97p 28862
06/08/2015 362.97p 362.97p 358.00p 362.97p 2363
05/08/2015 360.48p 364.96p 358.00p 362.97p 18196
04/08/2015 362.97p 366.75p 358.00p 360.48p 17021
03/08/2015 362.97p 366.75p 358.00p 362.97p 1174
31/07/2015 362.97p 366.75p 358.00p 362.97p 12086
30/07/2015 362.97p 362.97p 362.97p 362.97p 0
29/07/2015 362.97p 365.95p 358.00p 362.97p 94224
28/07/2015 362.97p 366.95p 362.97p 362.97p 1077
27/07/2015 362.97p 362.97p 360.98p 362.97p 0
24/07/2015 362.97p 367.94p 358.00p 362.97p 503
23/07/2015 362.97p 365.21p 362.97p 362.97p 3520
22/07/2015 362.97p 363.96p 362.97p 362.97p 1508
21/07/2015 362.97p 362.97p 358.00p 362.97p 112889
20/07/2015 362.97p 363.71p 358.00p 362.97p 1901
17/07/2015 362.97p 363.76p 362.97p 362.97p 2011
16/07/2015 362.97p 367.94p 358.00p 362.97p 42906
15/07/2015 362.97p 362.97p 362.97p 362.97p 0
14/07/2015 362.97p 362.97p 358.00p 362.97p 4550
13/07/2015 362.97p 364.96p 358.00p 362.97p 3263
10/07/2015 362.97p 363.47p 362.97p 362.97p 731
09/07/2015 370.43p 370.43p 354.02p 362.97p 181131
08/07/2015 375.40p 375.40p 367.94p 375.40p 254
07/07/2015 375.40p 377.93p 367.94p 375.40p 1462
06/07/2015 380.37p 380.37p 367.94p 375.40p 8649
03/07/2015 380.37p 380.37p 373.66p 380.37p 15044
02/07/2015 380.37p 384.85p 372.91p 380.37p 1805
01/07/2015 380.37p 384.85p 372.91p 380.37p 4774
30/06/2015 380.37p 380.37p 380.37p 380.37p 0
29/06/2015 382.86p 382.86p 372.91p 380.37p 8565
26/06/2015 387.83p 392.80p 382.86p 385.34p 26929
25/06/2015 390.32p 393.30p 382.86p 387.83p 8668
24/06/2015 390.32p 392.30p 382.86p 390.32p 3664
23/06/2015 392.80p 402.75p 382.86p 390.32p 12627
22/06/2015 390.32p 397.59p 382.86p 390.32p 9094
19/06/2015 387.83p 390.81p 387.83p 390.32p 3726
18/06/2015 387.83p 387.89p 382.86p 387.83p 2886
17/06/2015 390.32p 390.32p 382.86p 387.83p 2539
16/06/2015 392.80p 392.80p 382.47p 390.32p 31239
15/06/2015 395.29p 395.29p 387.83p 390.32p 6486
12/06/2015 392.80p 396.78p 387.83p 395.29p 5181
11/06/2015 392.80p 392.80p 392.80p 392.80p 0
10/06/2015 392.80p 392.80p 392.80p 392.80p 0
09/06/2015 392.80p 395.78p 383.85p 392.80p 1836
08/06/2015 392.80p 396.78p 392.80p 392.80p 4036
05/06/2015 390.32p 394.79p 390.32p 390.32p 1006
04/06/2015 387.83p 394.79p 382.86p 390.32p 52688
03/06/2015 385.34p 393.68p 385.34p 387.83p 4505
02/06/2015 385.34p 387.83p 377.88p 385.34p 4540
01/06/2015 385.34p 387.83p 377.88p 385.34p 31967
29/05/2015 385.34p 386.83p 378.88p 385.34p 3855
28/05/2015 382.86p 386.69p 377.88p 382.86p 33832
27/05/2015 380.37p 381.86p 373.91p 377.88p 11866
26/05/2015 377.88p 380.37p 377.88p 380.37p 607
22/05/2015 377.88p 380.27p 377.88p 377.88p 887
21/05/2015 377.88p 382.86p 377.88p 377.88p 1742
20/05/2015 377.88p 387.83p 377.88p 377.88p 5796
19/05/2015 377.88p 379.87p 377.88p 377.88p 1444
18/05/2015 377.88p 379.87p 377.88p 377.88p 1775
15/05/2015 377.88p 379.87p 372.91p 377.88p 3233
14/05/2015 382.86p 382.86p 372.91p 377.88p 1169
13/05/2015 385.34p 385.34p 377.88p 382.86p 7959
12/05/2015 385.34p 392.80p 377.88p 385.34p 509
11/05/2015 375.40p 387.83p 375.40p 385.34p 9251
08/05/2015 375.40p 375.40p 367.94p 373.91p 11158
07/05/2015 375.40p 375.40p 375.40p 375.40p 0
06/05/2015 377.88p 377.88p 372.91p 375.40p 5235
05/05/2015 370.43p 377.88p 367.94p 377.88p 7624
01/05/2015 370.43p 370.43p 367.94p 370.43p 3298
30/04/2015 370.43p 370.43p 367.94p 370.43p 6889
29/04/2015 370.43p 370.43p 367.94p 370.43p 221
28/04/2015 372.91p 374.90p 367.94p 370.43p 4366
27/04/2015 372.91p 375.13p 372.91p 372.91p 503
24/04/2015 372.91p 372.91p 367.94p 372.91p 1360
23/04/2015 372.91p 374.90p 367.94p 372.91p 39564
22/04/2015 372.91p 372.91p 367.94p 372.91p 251
21/04/2015 370.43p 377.88p 367.94p 372.91p 7417
20/04/2015 370.43p 372.84p 367.94p 370.43p 2166
17/04/2015 375.40p 376.34p 358.00p 367.94p 18123
16/04/2015 372.91p 377.88p 370.92p 375.40p 2140
15/04/2015 372.91p 372.91p 370.92p 372.91p 1006
14/04/2015 372.91p 377.88p 372.91p 372.91p 1961
13/04/2015 372.91p 372.91p 372.91p 372.91p 0
10/04/2015 365.45p 377.88p 365.45p 372.91p 10478
09/04/2015 365.45p 372.91p 357.28p 365.45p 449468
08/04/2015 365.45p 365.45p 365.45p 365.45p 0
07/04/2015 362.97p 372.91p 362.97p 365.45p 1424
02/04/2015 362.97p 362.97p 358.00p 362.97p 6429
01/04/2015 362.97p 362.97p 358.00p 362.97p 591101
31/03/2015 362.97p 362.97p 358.00p 362.97p 20112
30/03/2015 365.45p 365.45p 353.02p 362.97p 4029
27/03/2015 362.97p 367.94p 358.00p 365.45p 1008
26/03/2015 365.45p 365.45p 365.45p 365.45p 0
25/03/2015 365.45p 365.45p 358.00p 365.45p 1508
24/03/2015 365.45p 365.45p 358.00p 365.45p 4516
23/03/2015 365.45p 367.94p 358.00p 365.45p 4727
20/03/2015 365.45p 365.45p 358.10p 365.45p 32439
19/03/2015 366.45p 366.45p 363.07p 365.45p 1006
18/03/2015 363.96p 371.92p 358.00p 366.45p 13073
17/03/2015 363.96p 369.93p 359.99p 363.96p 7240
16/03/2015 363.96p 368.94p 358.00p 363.96p 5792
13/03/2015 363.96p 368.14p 363.96p 363.96p 1844
12/03/2015 363.96p 363.96p 358.00p 363.96p 1103
11/03/2015 363.96p 363.96p 358.00p 363.96p 2448
10/03/2015 363.96p 363.96p 363.96p 363.96p 0
09/03/2015 363.96p 367.54p 358.00p 363.96p 2271
06/03/2015 363.96p 363.96p 363.96p 363.96p 0
05/03/2015 363.96p 363.96p 358.00p 363.96p 1006
04/03/2015 370.43p 370.43p 358.00p 363.96p 46660
03/03/2015 372.91p 382.86p 370.43p 370.43p 2313
02/03/2015 365.45p 375.90p 359.49p 372.91p 9359
27/02/2015 365.45p 367.94p 365.45p 365.45p 977
26/02/2015 365.45p 372.91p 358.00p 365.45p 11094
25/02/2015 365.45p 365.45p 358.74p 365.45p 3007
24/02/2015 365.45p 365.45p 358.74p 365.45p 2263
23/02/2015 365.45p 371.42p 358.00p 365.45p 10021
20/02/2015 365.45p 365.95p 358.00p 365.45p 2901
19/02/2015 370.43p 377.88p 358.00p 365.45p 10848
18/02/2015 367.94p 372.91p 363.96p 367.94p 2875
17/02/2015 366.45p 369.93p 358.00p 366.45p 313822
16/02/2015 358.00p 369.93p 356.01p 366.45p 20891
13/02/2015 356.50p 362.84p 353.02p 358.00p 9147
12/02/2015 356.50p 362.97p 350.04p 356.50p 28179
11/02/2015 356.50p 356.50p 350.04p 356.50p 2253
10/02/2015 355.51p 362.84p 348.05p 356.50p 22505
09/02/2015 348.05p 358.00p 341.19p 353.02p 17364
06/02/2015 345.57p 353.02p 345.57p 345.57p 9929
05/02/2015 345.57p 352.80p 340.42p 345.57p 1908
04/02/2015 345.57p 345.57p 345.57p 345.57p 0
03/02/2015 345.57p 353.02p 340.35p 345.57p 27919
02/02/2015 345.57p 353.02p 340.35p 345.57p 13549
30/01/2015 345.57p 345.57p 343.08p 345.57p 5028
29/01/2015 345.57p 345.57p 345.57p 345.57p 0
28/01/2015 345.57p 350.04p 345.57p 345.57p 6310
27/01/2015 339.10p 353.02p 339.10p 345.57p 7886
26/01/2015 335.62p 345.07p 328.39p 339.10p 8599
23/01/2015 334.13p 342.81p 328.31p 335.62p 5986
22/01/2015 338.11p 338.60p 328.16p 334.13p 20854
21/01/2015 343.08p 343.08p 333.14p 338.11p 1348
20/01/2015 343.08p 346.06p 333.14p 343.08p 8619
19/01/2015 343.08p 343.08p 333.33p 343.08p 984
16/01/2015 343.08p 347.06p 333.33p 343.08p 1680
15/01/2015 353.02p 353.02p 338.11p 343.08p 8698
14/01/2015 350.54p 358.99p 343.08p 353.02p 5060
13/01/2015 348.05p 358.00p 347.06p 350.54p 13990
12/01/2015 340.59p 348.05p 340.10p 343.08p 2923
09/01/2015 335.62p 348.05p 335.62p 338.11p 855
08/01/2015 335.62p 343.08p 335.62p 335.62p 3184
07/01/2015 335.62p 342.93p 328.31p 335.62p 3938
06/01/2015 343.08p 343.08p 333.14p 335.62p 1301
05/01/2015 355.51p 355.51p 338.11p 345.57p 2401
02/01/2015 358.00p 367.94p 348.05p 355.51p 2591
31/12/2014 343.08p 367.94p 343.08p 358.00p 23271
30/12/2014 330.65p 343.08p 330.65p 343.08p 6630
29/12/2014 325.68p 330.65p 325.68p 330.65p 1654
24/12/2014 325.68p 325.68p 325.68p 325.68p 0
23/12/2014 325.68p 333.14p 325.68p 325.68p 1395
22/12/2014 325.68p 325.68p 325.68p 325.68p 0
19/12/2014 325.68p 333.14p 325.68p 325.68p 609
18/12/2014 323.19p 328.16p 323.19p 325.68p 32973
17/12/2014 323.19p 327.17p 310.26p 323.19p 6681
16/12/2014 325.68p 327.17p 318.22p 323.19p 2398
15/12/2014 325.68p 332.99p 318.22p 325.68p 9636
12/12/2014 329.65p 331.15p 323.19p 325.68p 2514
11/12/2014 329.65p 331.19p 329.65p 329.65p 1128
10/12/2014 329.65p 329.65p 323.19p 329.65p 9774
09/12/2014 329.65p 333.03p 326.17p 329.65p 679
08/12/2014 328.16p 333.14p 326.17p 329.65p 5150
05/12/2014 328.16p 333.04p 323.29p 328.16p 9084
04/12/2014 328.16p 333.04p 323.29p 328.16p 4777
03/12/2014 330.65p 336.62p 323.19p 330.65p 5084
02/12/2014 325.68p 334.13p 323.19p 330.65p 17539
01/12/2014 333.14p 337.11p 321.20p 325.68p 11974
28/11/2014 333.14p 338.11p 328.16p 333.14p 15107
27/11/2014 328.16p 337.96p 323.29p 333.14p 137275
26/11/2014 326.67p 329.60p 323.19p 324.19p 18848
25/11/2014 326.67p 333.14p 326.67p 326.67p 12678
24/11/2014 326.67p 330.15p 326.67p 326.67p 8321
21/11/2014 326.67p 329.80p 326.67p 326.67p 1508
20/11/2014 326.67p 329.90p 326.67p 326.67p 27536
19/11/2014 326.67p 328.16p 326.67p 326.67p 10056
18/11/2014 325.68p 330.15p 325.68p 326.67p 7241
17/11/2014 323.19p 328.16p 320.71p 325.68p 76761
14/11/2014 315.73p 325.18p 315.73p 322.69p 7998

*Close Price adjusted for both dividends and splits