Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/05/2021 242.00p 243.00p 230.00p 243.00p 48763
12/05/2021 245.00p 249.75p 244.81p 247.50p 18964
11/05/2021 260.00p 260.54p 245.36p 248.50p 23193
10/05/2021 262.00p 264.64p 259.00p 259.00p 48685
07/05/2021 257.00p 268.00p 251.00p 268.00p 25521
06/05/2021 255.00p 257.00p 248.00p 253.50p 9283
05/05/2021 252.00p 252.00p 246.50p 250.50p 11450
04/05/2021 246.00p 254.46p 246.00p 249.50p 4342
30/04/2021 249.00p 253.00p 249.00p 253.00p 7494
29/04/2021 245.00p 250.00p 243.00p 248.00p 14576
28/04/2021 245.00p 250.00p 241.30p 250.00p 34957
27/04/2021 242.00p 245.00p 240.00p 241.50p 246813
26/04/2021 242.00p 242.00p 240.00p 240.00p 4362
23/04/2021 242.00p 245.00p 238.00p 238.00p 23944
22/04/2021 240.00p 242.00p 236.00p 239.50p 19708
21/04/2021 242.00p 242.00p 235.25p 237.50p 3815
20/04/2021 240.00p 243.00p 236.42p 238.50p 19909
19/04/2021 231.00p 241.00p 231.00p 235.00p 42448
16/04/2021 231.00p 239.00p 230.00p 230.00p 13039
15/04/2021 230.00p 239.00p 230.00p 230.00p 46290
14/04/2021 232.00p 232.00p 228.00p 229.50p 359129
13/04/2021 232.00p 232.75p 231.80p 232.00p 5731
12/04/2021 238.00p 238.00p 229.00p 233.00p 30658
09/04/2021 234.00p 238.00p 226.80p 230.00p 24716
08/04/2021 225.00p 231.00p 225.00p 230.00p 12523
07/04/2021 233.00p 233.27p 224.00p 224.00p 20648
06/04/2021 227.00p 235.24p 227.00p 230.50p 30163
01/04/2021 235.00p 235.00p 227.48p 231.00p 8005
31/03/2021 228.00p 236.00p 226.00p 236.00p 35112
30/03/2021 228.00p 236.30p 224.09p 231.50p 19637
29/03/2021 228.00p 235.00p 225.00p 229.50p 33520
26/03/2021 230.00p 235.52p 228.00p 231.50p 4829
25/03/2021 230.00p 235.00p 226.00p 228.50p 47824
24/03/2021 229.00p 230.00p 228.00p 230.00p 13292
23/03/2021 228.00p 230.00p 225.00p 225.00p 11781
22/03/2021 229.00p 229.00p 225.00p 227.00p 20512
19/03/2021 230.00p 230.00p 225.00p 230.00p 47612
18/03/2021 225.00p 234.46p 225.00p 227.50p 611927
17/03/2021 228.00p 233.00p 225.00p 230.00p 33100
16/03/2021 230.00p 234.00p 226.00p 229.50p 29029
15/03/2021 230.00p 235.00p 227.00p 231.50p 73114
12/03/2021 235.00p 238.00p 229.78p 234.00p 106957
11/03/2021 210.00p 240.80p 210.00p 239.00p 208697
10/03/2021 213.00p 218.00p 210.10p 215.50p 7200
09/03/2021 210.00p 213.00p 201.99p 211.50p 23099
08/03/2021 207.00p 208.00p 200.00p 200.00p 27487
05/03/2021 208.00p 208.00p 204.05p 206.00p 9178
04/03/2021 201.00p 206.00p 204.00p 206.00p 862567
03/03/2021 201.00p 208.00p 201.00p 208.00p 17509
02/03/2021 203.00p 208.00p 202.00p 208.00p 24703
01/03/2021 202.00p 205.80p 200.30p 204.50p 72639
26/02/2021 197.50p 205.70p 196.00p 202.00p 43416
25/02/2021 191.50p 198.00p 193.00p 196.00p 15719
24/02/2021 191.50p 195.68p 194.50p 194.50p 19090
23/02/2021 191.50p 197.50p 191.00p 194.50p 46225
22/02/2021 190.50p 197.50p 190.50p 192.25p 22139
19/02/2021 190.50p 197.50p 190.00p 190.00p 4145
18/02/2021 196.00p 198.00p 190.50p 194.00p 29134
17/02/2021 192.50p 196.00p 191.00p 193.25p 25433
16/02/2021 192.50p 194.88p 190.50p 192.00p 196380
15/02/2021 190.50p 192.22p 190.00p 190.75p 617003
12/02/2021 192.50p 193.00p 190.38p 193.00p 17334
11/02/2021 190.50p 194.00p 190.50p 194.00p 5566
10/02/2021 196.50p 197.50p 192.35p 195.00p 33545
09/02/2021 196.50p 196.50p 192.30p 193.50p 19367
08/02/2021 199.00p 199.00p 192.00p 192.00p 12150
05/02/2021 195.00p 194.50p 191.77p 194.50p 3043
04/02/2021 195.00p 198.00p 191.60p 195.00p 19411
03/02/2021 195.00p 193.50p 193.14p 193.50p 11113
02/02/2021 195.00p 194.50p 190.51p 194.50p 24484
01/02/2021 195.00p 194.00p 190.50p 192.00p 7794
29/01/2021 195.00p 195.00p 191.00p 195.00p 6825
28/01/2021 197.50p 197.50p 189.00p 191.50p 24659
27/01/2021 190.00p 193.80p 190.00p 190.00p 1613
26/01/2021 190.00p 194.00p 192.25p 192.25p 8992
25/01/2021 190.00p 193.80p 190.00p 192.00p 34324
22/01/2021 190.00p 198.50p 189.00p 192.25p 14483
21/01/2021 198.50p 198.50p 190.00p 190.00p 6470
20/01/2021 199.00p 199.00p 190.80p 199.00p 71936
19/01/2021 198.50p 194.74p 191.08p 192.25p 6814
18/01/2021 198.50p 198.50p 191.29p 195.00p 32174
15/01/2021 198.00p 202.00p 190.00p 190.00p 51250
14/01/2021 201.00p 203.00p 199.00p 199.50p 20203
13/01/2021 203.00p 203.00p 199.00p 199.00p 33052
12/01/2021 205.00p 210.00p 205.00p 205.00p 3755
11/01/2021 205.00p 210.00p 205.00p 208.00p 13372
08/01/2021 203.00p 205.00p 200.00p 204.00p 19838
07/01/2021 205.00p 203.00p 199.50p 200.50p 12436
06/01/2021 205.00p 205.00p 198.19p 205.00p 6034
05/01/2021 198.00p 202.00p 198.00p 200.00p 8269
04/01/2021 198.00p 204.00p 198.00p 203.00p 10252
31/12/2020 204.00p 202.00p 198.56p 201.25p 2274
30/12/2020 204.00p 204.00p 198.01p 200.00p 6200
29/12/2020 204.00p 204.00p 198.65p 200.00p 16061
24/12/2020 204.00p 204.00p 198.06p 201.00p 2789
23/12/2020 202.00p 202.70p 195.50p 201.00p 18019
22/12/2020 195.00p 199.05p 193.00p 194.50p 26932
21/12/2020 195.00p 200.00p 195.00p 200.00p 37330
18/12/2020 200.00p 200.00p 195.24p 200.00p 7335
17/12/2020 197.00p 204.00p 195.00p 196.00p 15393
16/12/2020 198.00p 199.50p 196.53p 197.50p 19303
15/12/2020 199.50p 199.50p 196.03p 199.50p 20116
14/12/2020 200.00p 203.50p 195.50p 196.00p 37489
11/12/2020 201.00p 206.00p 200.00p 202.00p 19270
10/12/2020 215.00p 223.00p 203.50p 203.50p 33956
09/12/2020 220.00p 223.00p 215.08p 217.50p 21501
08/12/2020 221.00p 229.00p 220.00p 220.00p 2628
07/12/2020 220.00p 229.00p 220.00p 220.00p 18554
04/12/2020 230.00p 230.00p 222.50p 222.50p 4186
03/12/2020 221.00p 230.00p 220.00p 230.00p 4076
02/12/2020 221.00p 227.50p 221.00p 222.50p 8740
01/12/2020 223.00p 230.00p 223.00p 229.00p 79410
30/11/2020 225.00p 225.00p 222.00p 224.00p 52020
27/11/2020 225.00p 229.00p 220.00p 225.50p 59226
26/11/2020 212.00p 223.44p 217.20p 222.50p 9367
25/11/2020 212.00p 225.00p 207.60p 220.00p 32314
24/11/2020 210.00p 214.00p 207.00p 207.00p 22342
23/11/2020 210.00p 210.80p 202.00p 206.00p 33142
20/11/2020 210.00p 209.00p 205.00p 205.00p 3371
19/11/2020 210.00p 210.00p 200.00p 205.00p 7686
18/11/2020 210.00p 212.00p 206.50p 206.50p 31173
17/11/2020 210.00p 210.00p 200.06p 210.00p 35342
16/11/2020 207.00p 207.00p 198.76p 201.50p 3652
13/11/2020 207.00p 207.00p 202.00p 205.00p 24077
12/11/2020 199.50p 203.00p 198.10p 201.00p 4677
10/11/2020 195.00p 204.00p 195.00p 204.00p 48965
09/11/2020 182.00p 192.00p 184.00p 190.00p 62875
06/11/2020 182.00p 183.55p 182.00p 182.00p 14546
05/11/2020 182.00p 192.00p 180.00p 188.50p 17260
04/11/2020 182.00p 190.15p 187.00p 187.00p 5259
03/11/2020 182.00p 190.15p 183.50p 187.00p 29310
02/11/2020 182.00p 183.50p 182.00p 182.00p 4552
30/10/2020 184.00p 190.16p 184.00p 184.00p 14940
29/10/2020 186.00p 188.00p 186.00p 186.00p 6620
28/10/2020 195.00p 190.50p 187.00p 190.50p 3500
27/10/2020 195.00p 195.00p 187.78p 195.00p 12804
26/10/2020 195.00p 191.90p 187.78p 190.75p 23176
23/10/2020 195.00p 192.24p 186.67p 190.75p 42981
22/10/2020 195.00p 195.00p 186.00p 195.00p 9763
21/10/2020 195.00p 195.00p 186.18p 195.00p 14442
20/10/2020 190.00p 192.44p 186.00p 190.50p 7571
19/10/2020 190.00p 192.55p 186.00p 190.50p 1567
16/10/2020 190.00p 195.00p 186.00p 188.00p 23790
15/10/2020 190.50p 199.00p 190.50p 193.75p 5811
14/10/2020 196.00p 198.00p 193.05p 194.00p 538
13/10/2020 196.00p 200.00p 191.00p 195.00p 25673
12/10/2020 194.00p 195.00p 190.08p 192.00p 5319
09/10/2020 188.00p 193.00p 188.00p 190.25p 21249
08/10/2020 193.00p 193.50p 187.00p 187.00p 55932
07/10/2020 193.00p 193.00p 187.00p 187.00p 18428
06/10/2020 193.00p 193.00p 184.00p 186.75p 2769
05/10/2020 193.00p 193.00p 184.00p 187.50p 1707504
02/10/2020 190.50p 191.00p 184.00p 186.50p 43681
01/10/2020 187.50p 188.00p 182.00p 182.00p 728681
30/09/2020 187.50p 191.50p 180.50p 188.25p 188983
29/09/2020 187.50p 188.75p 187.50p 188.75p 202374
28/09/2020 187.00p 187.50p 181.00p 187.25p 229412
25/09/2020 186.00p 186.00p 183.00p 183.00p 6395
24/09/2020 185.50p 194.00p 184.96p 194.00p 234297
23/09/2020 184.50p 187.00p 184.50p 185.00p 15068
22/09/2020 184.00p 189.45p 184.00p 184.00p 21234
21/09/2020 193.00p 193.00p 184.00p 184.00p 26021
18/09/2020 193.00p 193.00p 188.00p 193.00p 30041
17/09/2020 191.50p 191.50p 184.00p 184.00p 113441
16/09/2020 184.50p 190.50p 184.50p 189.25p 25665
15/09/2020 185.50p 193.00p 188.00p 191.50p 6352
14/09/2020 185.50p 189.00p 185.00p 189.00p 2644
11/09/2020 184.50p 189.50p 184.50p 189.00p 118257
10/09/2020 189.50p 191.50p 185.50p 185.50p 55382
09/09/2020 190.00p 190.04p 185.00p 186.25p 34069
08/09/2020 190.50p 191.25p 187.50p 187.50p 0
07/09/2020 190.50p 195.00p 190.00p 191.25p 26966
04/09/2020 194.50p 194.50p 188.25p 188.25p 1100
03/09/2020 190.50p 194.50p 190.00p 191.25p 175
02/09/2020 192.50p 192.50p 186.51p 190.00p 31044
01/09/2020 188.50p 190.70p 184.55p 188.00p 6317
28/08/2020 188.50p 189.50p 188.54p 189.50p 1641
27/08/2020 188.50p 191.10p 188.54p 189.50p 1214
26/08/2020 188.50p 192.50p 188.50p 189.25p 1555
25/08/2020 192.50p 192.50p 184.55p 189.25p 2921
24/08/2020 192.50p 192.50p 183.50p 185.50p 2477
21/08/2020 188.00p 188.50p 186.50p 188.50p 9624
20/08/2020 192.50p 192.50p 188.00p 188.75p 7188
19/08/2020 190.00p 190.50p 188.00p 189.25p 134513
18/08/2020 190.00p 192.00p 188.00p 191.00p 79229
14/08/2020 194.00p 192.70p 185.00p 188.75p 1214
13/08/2020 194.00p 194.00p 188.75p 188.75p 434
12/08/2020 194.00p 188.75p 185.00p 188.75p 1508
11/08/2020 194.00p 190.00p 185.00p 188.75p 26009
10/08/2020 194.00p 194.00p 184.50p 194.00p 4515
07/08/2020 193.50p 194.00p 188.75p 188.75p 7739
06/08/2020 194.00p 194.00p 188.75p 188.75p 686
05/08/2020 189.50p 194.00p 187.59p 194.00p 59309
04/08/2020 183.00p 188.00p 181.55p 187.25p 14795
03/08/2020 183.00p 189.50p 180.00p 184.75p 5786
31/07/2020 190.00p 190.00p 184.05p 190.00p 3018
30/07/2020 190.00p 190.00p 186.55p 190.00p 6533
29/07/2020 189.50p 190.50p 189.50p 190.50p 55339
28/07/2020 194.50p 194.50p 185.30p 187.50p 108950
24/07/2020 190.00p 192.45p 189.00p 189.50p 7897

*Close Price adjusted for both dividends and splits