Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/07/2014 333.14p 338.11p 333.14p 333.14p 0
17/07/2014 333.14p 338.11p 333.14p 333.14p 18378
16/07/2014 333.14p 338.11p 333.14p 333.14p 293
15/07/2014 333.14p 337.61p 331.15p 333.14p 1678
14/07/2014 333.14p 338.11p 333.14p 333.14p 9318
11/07/2014 333.14p 338.11p 328.27p 333.14p 3350
10/07/2014 333.14p 337.11p 330.25p 333.14p 5456
09/07/2014 333.14p 338.11p 333.14p 333.14p 9081
08/07/2014 334.63p 338.11p 329.65p 333.14p 9583
07/07/2014 333.14p 341.09p 333.14p 334.63p 23788
04/07/2014 325.68p 338.11p 317.72p 333.14p 93527
03/07/2014 323.19p 327.17p 314.24p 317.72p 20559
02/07/2014 323.19p 325.68p 303.30p 323.19p 0
01/07/2014 308.27p 323.19p 303.30p 321.70p 4456
30/06/2014 300.82p 308.27p 298.33p 303.30p 13073
27/06/2014 300.82p 300.82p 295.35p 300.82p 0
26/06/2014 300.82p 300.82p 295.35p 300.82p 0
25/06/2014 300.82p 300.82p 295.35p 300.82p 64375
24/06/2014 305.79p 305.79p 298.33p 300.82p 11318
23/06/2014 305.79p 305.79p 298.33p 305.79p 10285
20/06/2014 305.79p 305.79p 293.36p 305.79p 6617
19/06/2014 275.96p 313.25p 266.01p 305.79p 173360
18/06/2014 266.01p 268.50p 258.55p 266.01p 0
17/06/2014 266.01p 266.01p 258.55p 266.01p 0
16/06/2014 266.01p 266.01p 258.55p 266.01p 273020
13/06/2014 260.54p 265.51p 260.54p 260.54p 1508
12/06/2014 261.54p 266.41p 260.04p 261.54p 0
11/06/2014 261.54p 266.41p 261.54p 261.54p 536
10/06/2014 260.04p 263.53p 256.56p 261.54p 3721
09/06/2014 261.04p 263.53p 255.57p 260.04p 0
06/06/2014 260.04p 263.53p 255.57p 260.04p 0
05/06/2014 259.55p 260.04p 255.57p 260.04p 0
04/06/2014 258.55p 259.55p 255.57p 259.55p 3952
03/06/2014 258.55p 261.54p 248.61p 258.55p 14038
02/06/2014 259.55p 260.54p 255.57p 259.55p 4
30/05/2014 256.07p 259.55p 256.07p 259.55p 197
29/05/2014 260.54p 263.53p 253.83p 256.07p 79018
28/05/2014 260.54p 265.51p 258.55p 260.54p 105
27/05/2014 260.54p 265.51p 260.54p 260.54p 377
23/05/2014 260.54p 265.51p 260.54p 260.54p 0
22/05/2014 260.54p 265.51p 260.54p 260.54p 1501
21/05/2014 260.54p 260.54p 258.55p 260.54p 0
20/05/2014 260.54p 260.54p 258.55p 260.54p 444
19/05/2014 260.54p 260.54p 258.60p 260.54p 0
16/05/2014 260.54p 260.54p 258.60p 260.54p 388
15/05/2014 257.56p 261.73p 257.56p 260.54p 3815
14/05/2014 256.56p 261.04p 255.57p 257.56p 33350
13/05/2014 256.56p 261.54p 256.56p 256.56p 9302
12/05/2014 257.56p 261.54p 255.57p 261.54p 6119
09/05/2014 257.56p 261.54p 256.56p 261.54p 957
08/05/2014 256.56p 261.54p 256.56p 257.56p 3922
07/05/2014 256.56p 261.54p 256.56p 256.56p 0
06/05/2014 256.56p 261.54p 256.56p 256.56p 0
02/05/2014 256.56p 261.54p 256.56p 256.56p 0
01/05/2014 256.56p 261.54p 256.56p 256.56p 0
30/04/2014 256.56p 261.54p 256.56p 256.56p 7039
29/04/2014 256.56p 258.55p 256.56p 256.56p 12268
28/04/2014 256.56p 261.54p 256.56p 256.56p 0
25/04/2014 256.56p 261.54p 256.56p 256.56p 0
24/04/2014 256.56p 261.54p 256.56p 256.56p 7542
23/04/2014 256.56p 261.04p 253.13p 256.56p 2714
22/04/2014 256.56p 256.56p 252.59p 256.56p 0
17/04/2014 256.56p 256.56p 252.59p 256.56p 0
16/04/2014 256.56p 256.56p 252.59p 256.56p 0
15/04/2014 256.56p 256.56p 252.59p 256.56p 1112
14/04/2014 256.56p 258.55p 253.58p 256.56p 0
11/04/2014 258.55p 258.55p 253.58p 256.56p 3520
10/04/2014 258.55p 261.54p 257.56p 261.54p 0
09/04/2014 258.55p 261.54p 257.56p 261.54p 0
08/04/2014 261.04p 261.04p 258.55p 261.04p 1508
07/04/2014 261.04p 261.04p 258.55p 261.04p 3529
04/04/2014 261.04p 262.53p 261.04p 261.04p 10056
03/04/2014 261.04p 263.53p 258.55p 261.54p 0
02/04/2014 261.04p 261.04p 258.55p 261.04p 5531
01/04/2014 264.52p 268.50p 264.52p 264.52p 0
31/03/2014 264.52p 268.50p 264.52p 264.52p 0
28/03/2014 264.52p 268.50p 264.52p 268.00p 6124
27/03/2014 260.04p 268.50p 260.04p 264.52p 29580
26/03/2014 258.55p 260.04p 257.56p 258.55p 3721
25/03/2014 258.55p 263.53p 257.56p 257.56p 0
24/03/2014 258.55p 263.53p 258.55p 258.55p 188
21/03/2014 261.54p 265.51p 258.55p 258.55p 0
20/03/2014 260.54p 265.51p 260.54p 261.54p 503
19/03/2014 248.61p 263.53p 248.61p 260.54p 40315
18/03/2014 246.62p 253.58p 246.12p 248.61p 0
17/03/2014 248.61p 253.58p 246.12p 246.12p 0
14/03/2014 248.61p 253.58p 248.11p 248.61p 0
13/03/2014 249.60p 253.58p 248.11p 248.61p 0
12/03/2014 250.60p 253.58p 248.11p 249.60p 1408
11/03/2014 250.60p 255.57p 250.60p 250.60p 0
10/03/2014 250.60p 255.57p 250.60p 250.60p 776
07/03/2014 248.61p 254.38p 248.61p 250.60p 7817
06/03/2014 248.61p 253.58p 248.61p 248.61p 3651
05/03/2014 248.61p 248.61p 243.64p 248.61p 5469
04/03/2014 248.61p 248.61p 243.64p 248.61p 0
03/03/2014 248.61p 248.61p 243.64p 248.61p 7994
28/02/2014 248.61p 248.61p 243.64p 248.61p 432407
27/02/2014 248.61p 253.58p 248.61p 248.61p 4022
26/02/2014 248.61p 253.58p 248.61p 248.61p 2011
25/02/2014 248.61p 248.61p 243.64p 248.61p 2816
24/02/2014 248.61p 252.59p 248.61p 248.61p 0
21/02/2014 248.61p 252.59p 248.61p 248.61p 0
20/02/2014 248.61p 252.59p 248.61p 248.61p 1006
19/02/2014 248.61p 248.61p 248.61p 248.61p 25140
18/02/2014 248.61p 248.61p 245.75p 248.61p 566
17/02/2014 248.61p 252.59p 244.63p 248.61p 1369
14/02/2014 248.61p 253.58p 248.61p 248.61p 40
13/02/2014 248.61p 248.61p 245.63p 248.61p 13
12/02/2014 248.61p 251.59p 248.61p 248.61p 2816
11/02/2014 248.61p 253.58p 248.61p 248.61p 0
10/02/2014 248.61p 253.58p 248.61p 248.61p 387
07/02/2014 248.61p 248.61p 243.64p 248.61p 0
06/02/2014 248.61p 248.61p 243.64p 248.61p 5028
05/02/2014 248.61p 248.61p 243.64p 248.61p 2514
04/02/2014 248.61p 253.58p 248.61p 248.61p 394
03/02/2014 248.61p 252.59p 248.61p 248.61p 8045
31/01/2014 248.61p 253.58p 248.61p 248.61p 4371
30/01/2014 248.61p 256.56p 247.61p 248.61p 251399
29/01/2014 248.61p 256.56p 247.61p 248.61p 0
28/01/2014 256.56p 256.56p 247.61p 248.61p 15235
27/01/2014 256.56p 258.55p 253.58p 256.56p 2630
24/01/2014 253.58p 258.55p 253.58p 255.07p 11353
23/01/2014 253.58p 253.58p 248.61p 253.58p 0
22/01/2014 253.58p 253.58p 248.61p 253.58p 0
21/01/2014 253.58p 253.58p 248.61p 253.58p 553078
20/01/2014 253.58p 253.58p 251.09p 253.58p 7542
17/01/2014 253.58p 258.55p 253.58p 253.58p 0
16/01/2014 253.58p 258.55p 253.58p 253.58p 804
15/01/2014 253.58p 258.06p 248.61p 253.58p 173164
14/01/2014 248.61p 253.35p 248.61p 248.61p 0
13/01/2014 248.61p 253.35p 248.61p 248.61p 1172
10/01/2014 248.61p 248.61p 246.12p 248.61p 5028
09/01/2014 248.61p 253.58p 248.61p 248.61p 7887
08/01/2014 248.61p 248.61p 246.12p 248.61p 694
07/01/2014 248.61p 255.57p 243.64p 248.61p 19357
06/01/2014 250.60p 250.60p 245.63p 250.60p 191
03/01/2014 250.60p 252.98p 248.61p 250.60p 4726
02/01/2014 248.61p 252.98p 246.62p 250.60p 2185
31/12/2013 246.62p 254.58p 240.65p 246.62p 0
30/12/2013 248.36p 254.58p 240.65p 246.62p 0
27/12/2013 254.58p 254.58p 240.65p 248.36p 7248
24/12/2013 251.09p 257.36p 251.09p 254.58p 644
23/12/2013 248.61p 255.57p 248.61p 254.58p 7125
20/12/2013 248.61p 253.58p 248.61p 248.61p 191
19/12/2013 245.63p 250.60p 245.63p 248.61p 2514
18/12/2013 244.63p 250.29p 244.63p 245.63p 41610
17/12/2013 243.64p 247.61p 242.14p 243.64p 32149
16/12/2013 242.64p 247.61p 239.66p 243.64p 15276
13/12/2013 239.66p 242.64p 239.66p 239.66p 1006
12/12/2013 239.66p 240.65p 237.67p 239.66p 5028
11/12/2013 239.66p 240.65p 237.67p 238.66p 5028
10/12/2013 239.66p 242.64p 237.67p 239.66p 7231
09/12/2013 241.15p 242.64p 237.67p 239.66p 0
06/12/2013 239.66p 242.64p 237.67p 238.66p 199
05/12/2013 228.72p 240.65p 228.72p 239.66p 107150
04/12/2013 228.72p 233.69p 228.72p 228.72p 62347
03/12/2013 229.71p 229.71p 226.23p 228.72p 590
02/12/2013 229.71p 233.69p 229.71p 229.71p 5028
29/11/2013 231.70p 236.68p 231.70p 231.70p 8448
28/11/2013 231.70p 233.69p 231.70p 231.70p 44413
27/11/2013 230.21p 233.69p 227.97p 231.70p 60336
26/11/2013 231.21p 231.21p 230.71p 231.21p 2765
25/11/2013 231.21p 231.21p 228.97p 231.21p 0
22/11/2013 231.21p 231.21p 228.97p 231.21p 48033
21/11/2013 231.21p 231.21p 231.21p 231.21p 0
20/11/2013 231.21p 231.21p 231.21p 231.21p 72906
19/11/2013 231.21p 235.68p 231.21p 231.21p 4166
18/11/2013 224.24p 233.00p 224.24p 231.21p 8457
15/11/2013 224.24p 226.23p 224.24p 224.24p 101012
14/11/2013 224.24p 225.49p 224.24p 224.24p 0
13/11/2013 224.24p 225.49p 224.24p 224.24p 2507
12/11/2013 224.24p 224.74p 224.24p 224.24p 10056
11/11/2013 224.24p 225.49p 221.76p 224.24p 0
08/11/2013 224.24p 225.49p 221.76p 224.24p 5440
07/11/2013 221.26p 224.24p 221.26p 224.24p 22371
06/11/2013 218.78p 223.50p 214.80p 221.26p 19397
05/11/2013 218.78p 219.87p 218.78p 218.78p 201
04/11/2013 218.78p 223.25p 218.78p 218.78p 530
01/11/2013 218.78p 223.25p 218.78p 218.78p 638
31/10/2013 220.76p 223.75p 218.78p 218.78p 6210
30/10/2013 222.75p 222.75p 219.87p 220.27p 2514
29/10/2013 222.75p 224.69p 222.75p 222.75p 215
28/10/2013 220.76p 225.74p 219.77p 222.75p 506829
25/10/2013 220.76p 224.74p 218.78p 220.76p 9353
24/10/2013 220.76p 225.74p 214.80p 220.76p 12431
23/10/2013 221.76p 226.73p 218.78p 220.76p 23738
22/10/2013 221.26p 226.26p 218.78p 221.76p 8338
21/10/2013 218.78p 223.75p 241.00p 221.26p 9377
18/10/2013 248.61p 273.47p 241.15p 241.15p 763
17/10/2013 248.61p 263.53p 248.61p 248.61p 1133
16/10/2013 248.61p 268.50p 248.61p 248.61p 50
15/10/2013 248.61p 248.61p 223.75p 248.61p 8
14/10/2013 248.61p 298.33p 248.61p 248.61p 0
11/10/2013 248.61p 298.33p 248.61p 248.61p 0
10/10/2013 248.61p 298.33p 248.61p 248.61p 30168
09/10/2013 248.61p 298.33p 248.61p 298.33p 0
08/10/2013 248.61p 248.61p 248.61p 248.61p 2514
07/10/2013 248.61p 261.04p 248.61p 248.61p 0
04/10/2013 261.04p 261.04p 253.58p 261.04p 523
03/10/2013 253.58p 261.04p 253.58p 261.04p 1458

*Close Price adjusted for both dividends and splits