Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/10/2019 284.00p 285.40p 273.50p 273.50p 17401
02/10/2019 288.00p 295.00p 279.00p 279.00p 13414
01/10/2019 281.00p 284.80p 280.00p 280.00p 13320
30/09/2019 285.00p 285.00p 279.00p 279.00p 8500
27/09/2019 284.00p 295.16p 276.00p 285.00p 23640
26/09/2019 281.00p 293.00p 277.50p 277.50p 6232
25/09/2019 281.00p 287.00p 281.00p 287.00p 40208
24/09/2019 294.00p 294.00p 282.00p 294.00p 3479
23/09/2019 289.00p 293.74p 283.65p 289.00p 4970
20/09/2019 281.00p 283.26p 281.00p 282.00p 1950
19/09/2019 294.00p 294.00p 282.00p 282.00p 2700
18/09/2019 294.00p 294.00p 280.00p 280.00p 2952
17/09/2019 294.00p 294.00p 287.00p 290.00p 6659
16/09/2019 291.00p 294.00p 286.00p 294.00p 3695
13/09/2019 285.00p 285.00p 284.00p 284.00p 5330
12/09/2019 282.00p 282.00p 271.90p 280.00p 1100
11/09/2019 272.50p 280.00p 272.08p 280.00p 102818
10/09/2019 281.00p 281.00p 274.90p 280.00p 1605
09/09/2019 284.00p 285.00p 272.50p 277.50p 1510
06/09/2019 283.00p 290.00p 272.20p 290.00p 6530
05/09/2019 284.00p 284.00p 271.40p 276.00p 10517
04/09/2019 272.30p 277.50p 272.30p 277.50p 1211
03/09/2019 273.00p 282.00p 270.00p 273.50p 24042
02/09/2019 278.00p 282.60p 275.00p 275.00p 10222
30/08/2019 281.40p 281.40p 275.50p 275.50p 11000
29/08/2019 274.08p 275.50p 273.00p 275.50p 5820
28/08/2019 273.00p 281.00p 273.00p 276.50p 5404
27/08/2019 281.50p 282.00p 279.00p 279.00p 4500
23/08/2019 275.00p 283.00p 274.14p 283.00p 7221
22/08/2019 287.00p 288.00p 281.50p 288.00p 2114
21/08/2019 292.00p 292.00p 273.00p 280.00p 24032
20/08/2019 290.00p 290.00p 277.00p 281.00p 6842
19/08/2019 286.00p 286.00p 285.00p 285.00p 2163
16/08/2019 289.00p 291.00p 280.00p 280.00p 2163
15/08/2019 281.00p 289.00p 266.00p 289.00p 38838
14/08/2019 300.00p 300.00p 282.00p 300.00p 19348
13/08/2019 300.00p 300.00p 283.00p 292.00p 2276
12/08/2019 295.00p 295.00p 283.00p 290.50p 6500
09/08/2019 285.00p 290.00p 285.00p 290.00p 1787
08/08/2019 295.00p 295.00p 290.00p 290.00p 30338
07/08/2019 300.00p 300.00p 296.90p 300.00p 8418
06/08/2019 295.40p 296.00p 289.00p 289.00p 11664
05/08/2019 293.00p 298.00p 282.00p 298.00p 36063
02/08/2019 295.00p 295.00p 287.00p 290.50p 2187
01/08/2019 295.45p 295.45p 287.00p 291.50p 6151
31/07/2019 300.00p 300.00p 280.00p 289.00p 11202
30/07/2019 291.00p 292.39p 286.00p 291.00p 4724
29/07/2019 290.00p 294.50p 283.50p 294.50p 40107
26/07/2019 280.00p 289.00p 273.00p 277.50p 43071
25/07/2019 272.00p 280.00p 271.00p 274.50p 42245
24/07/2019 280.00p 280.00p 270.00p 273.00p 15872
23/07/2019 276.00p 281.75p 270.00p 272.50p 193074
22/07/2019 278.00p 287.35p 276.00p 276.00p 19923
19/07/2019 284.00p 284.00p 278.00p 278.00p 5365
18/07/2019 289.00p 289.00p 278.00p 278.00p 15414
17/07/2019 299.00p 299.00p 280.00p 281.00p 23931
16/07/2019 287.49p 287.49p 285.00p 285.00p 10627
15/07/2019 277.72p 288.00p 277.72p 281.50p 9790
12/07/2019 285.00p 291.88p 278.00p 285.00p 66044
11/07/2019 299.00p 302.00p 277.00p 282.50p 115761
10/07/2019 301.50p 301.50p 301.00p 301.00p 200
09/07/2019 293.95p 299.50p 293.95p 299.50p 7675
08/07/2019 305.00p 310.00p 293.86p 299.00p 2255
05/07/2019 302.00p 302.00p 293.65p 296.00p 3965
04/07/2019 293.00p 295.00p 293.00p 295.00p 600
03/07/2019 295.00p 299.46p 295.00p 295.00p 13184
02/07/2019 310.00p 310.00p 297.40p 302.50p 1008
01/07/2019 309.16p 309.16p 297.40p 302.50p 3530
28/06/2019 306.00p 306.00p 295.00p 295.00p 7834
27/06/2019 300.00p 301.00p 298.00p 301.00p 17196
26/06/2019 303.00p 304.00p 298.00p 301.00p 4456
25/06/2019 300.85p 308.28p 298.50p 298.50p 29538
24/06/2019 300.00p 308.00p 295.00p 308.00p 24673
21/06/2019 300.00p 300.00p 293.80p 300.00p 4034
20/06/2019 299.46p 300.00p 293.65p 295.00p 9128
19/06/2019 293.65p 295.50p 293.65p 295.50p 2116
18/06/2019 300.00p 304.00p 292.65p 300.00p 9652
17/06/2019 300.00p 300.00p 290.05p 292.00p 18799
14/06/2019 293.00p 303.00p 290.00p 294.00p 16660
13/06/2019 281.00p 295.00p 281.00p 293.00p 15398
12/06/2019 286.16p 292.00p 280.00p 286.50p 25300
11/06/2019 282.50p 286.16p 279.50p 279.50p 4247
10/06/2019 278.00p 282.00p 276.00p 277.00p 86215
07/06/2019 278.00p 278.00p 276.00p 276.00p 56703
06/06/2019 280.00p 280.00p 274.00p 274.00p 11715
05/06/2019 279.00p 282.00p 271.00p 276.00p 284872
04/06/2019 270.00p 280.00p 267.72p 280.00p 91822
03/06/2019 270.00p 278.90p 270.00p 273.00p 6510
31/05/2019 279.00p 279.00p 270.00p 270.00p 17822
30/05/2019 280.00p 280.00p 273.92p 276.50p 4288
29/05/2019 280.00p 280.00p 275.00p 276.00p 14071
28/05/2019 282.00p 282.42p 280.00p 282.00p 13357
24/05/2019 279.00p 290.00p 274.00p 290.00p 15168
23/05/2019 280.00p 282.00p 277.00p 277.00p 16165
22/05/2019 287.49p 287.49p 284.00p 284.00p 825
21/05/2019 288.00p 288.74p 281.00p 283.50p 14527
20/05/2019 288.98p 288.98p 285.50p 285.50p 4700
17/05/2019 289.20p 289.20p 285.50p 285.50p 3438
16/05/2019 281.00p 289.50p 281.00p 289.50p 7210
15/05/2019 298.00p 298.00p 282.55p 283.00p 16526
14/05/2019 281.00p 298.00p 281.00p 284.50p 7632
13/05/2019 294.60p 294.60p 283.00p 283.00p 2272
10/05/2019 285.00p 298.00p 285.00p 288.50p 9122
09/05/2019 281.00p 298.00p 281.00p 285.00p 6832
08/05/2019 289.00p 293.50p 280.90p 293.50p 12388
07/05/2019 288.55p 288.55p 282.00p 282.00p 1273
03/05/2019 282.00p 288.48p 276.00p 282.50p 7729
02/05/2019 281.00p 287.20p 273.00p 278.00p 79535
01/05/2019 290.00p 290.00p 281.00p 285.00p 6324
30/04/2019 295.00p 300.00p 282.52p 300.00p 4775
29/04/2019 289.00p 295.00p 287.40p 291.00p 8514
26/04/2019 285.00p 289.82p 285.00p 287.50p 4782
25/04/2019 283.00p 289.10p 283.00p 285.00p 103209
24/04/2019 280.00p 289.99p 280.00p 280.00p 29717
23/04/2019 280.00p 290.00p 280.00p 288.00p 7330
18/04/2019 289.99p 289.99p 284.00p 284.00p 2275
17/04/2019 280.00p 290.00p 280.00p 284.00p 7973
16/04/2019 290.00p 290.00p 282.15p 282.50p 23075
15/04/2019 290.00p 290.00p 284.00p 284.00p 4876
12/04/2019 295.00p 295.00p 280.00p 280.00p 18954
11/04/2019 295.00p 295.00p 281.00p 283.00p 12303
10/04/2019 281.50p 283.00p 280.55p 283.00p 1877
09/04/2019 286.60p 286.60p 280.00p 283.00p 208631
08/04/2019 286.60p 286.60p 281.00p 283.00p 17121
05/04/2019 286.70p 286.70p 283.50p 283.50p 1717
04/04/2019 281.00p 289.00p 280.00p 282.00p 30706
03/04/2019 282.00p 296.00p 280.00p 290.00p 52496
02/04/2019 282.00p 291.00p 282.00p 285.50p 163035
01/04/2019 290.00p 294.00p 282.00p 285.00p 80343
29/03/2019 296.00p 296.00p 284.00p 288.00p 16543
28/03/2019 294.00p 294.00p 291.00p 294.00p 3300
27/03/2019 290.00p 294.00p 288.65p 292.00p 11142
26/03/2019 290.00p 294.00p 290.00p 290.00p 16844
25/03/2019 288.00p 291.00p 289.00p 291.00p 0
22/03/2019 288.00p 292.00p 288.00p 289.00p 6964
21/03/2019 296.00p 296.00p 291.00p 291.00p 1
20/03/2019 290.00p 292.00p 289.00p 289.00p 3229
19/03/2019 291.00p 292.00p 289.20p 291.00p 3651
18/03/2019 290.00p 298.00p 288.00p 295.00p 12212
15/03/2019 292.00p 298.50p 290.00p 290.00p 16454
14/03/2019 292.00p 299.00p 292.00p 299.00p 7500
13/03/2019 292.70p 295.00p 290.00p 295.00p 4137
12/03/2019 298.00p 306.00p 293.65p 304.00p 13624
11/03/2019 299.49p 300.00p 293.65p 300.00p 2502
08/03/2019 299.55p 300.00p 293.51p 300.00p 4028
07/03/2019 298.65p 299.55p 298.65p 299.00p 3000
06/03/2019 302.00p 302.00p 293.50p 295.00p 14676
05/03/2019 302.00p 302.00p 292.00p 296.00p 3219
04/03/2019 298.00p 306.00p 293.00p 294.00p 289016
01/03/2019 298.00p 301.50p 298.00p 301.00p 6000
28/02/2019 300.00p 302.00p 298.40p 302.00p 18474
27/02/2019 302.00p 302.00p 298.40p 302.00p 3990
26/02/2019 301.65p 305.98p 301.65p 303.00p 3720
25/02/2019 305.20p 306.00p 304.00p 304.00p 3320
22/02/2019 303.60p 308.00p 301.00p 301.00p 3370
21/02/2019 300.00p 309.60p 300.00p 300.00p 5785
20/02/2019 312.00p 312.00p 302.15p 306.00p 2949
19/02/2019 312.50p 312.50p 302.85p 309.00p 7445
18/02/2019 316.00p 316.00p 309.00p 309.00p 18
15/02/2019 302.00p 309.00p 302.00p 309.00p 2496
14/02/2019 312.49p 312.49p 303.15p 309.00p 5325
13/02/2019 306.00p 309.00p 302.11p 309.00p 13815
12/02/2019 306.40p 306.40p 304.00p 304.00p 2152
11/02/2019 306.40p 306.40p 304.00p 304.00p 100
08/02/2019 312.00p 312.00p 312.00p 312.00p 770
07/02/2019 306.00p 310.00p 306.00p 306.00p 3773
06/02/2019 320.00p 326.00p 310.00p 313.00p 13208
05/02/2019 310.00p 318.00p 300.00p 309.00p 3077
04/02/2019 306.00p 309.30p 300.00p 303.00p 6474
01/02/2019 306.00p 303.00p 300.00p 303.00p 2512
31/01/2019 306.00p 306.00p 300.00p 300.00p 10243
30/01/2019 300.00p 306.89p 296.00p 300.00p 3116
29/01/2019 296.70p 303.00p 296.70p 303.00p 1864
28/01/2019 307.49p 307.49p 305.00p 305.00p 150
25/01/2019 310.00p 310.00p 300.00p 303.00p 11873
24/01/2019 310.00p 310.00p 303.00p 303.00p 358
23/01/2019 294.00p 306.00p 294.00p 306.00p 886
22/01/2019 296.00p 300.00p 294.00p 300.00p 6730
21/01/2019 305.10p 305.40p 301.50p 303.00p 6400
18/01/2019 305.10p 306.00p 297.66p 306.00p 10575
17/01/2019 306.00p 306.00p 296.00p 296.00p 27994
16/01/2019 310.00p 310.00p 300.00p 304.00p 19337
15/01/2019 316.00p 316.00p 313.00p 313.00p 400
14/01/2019 318.00p 318.00p 306.60p 318.00p 12141
11/01/2019 314.00p 314.00p 304.55p 312.00p 17913
10/01/2019 300.00p 314.00p 300.00p 309.00p 30475
09/01/2019 308.00p 308.00p 300.00p 306.00p 3958
08/01/2019 306.00p 310.00p 300.50p 310.00p 3423
07/01/2019 310.00p 312.00p 304.55p 308.00p 7479
04/01/2019 320.00p 328.00p 315.00p 315.00p 17719
03/01/2019 328.00p 328.00p 314.00p 328.00p 9532
02/01/2019 324.00p 326.00p 310.12p 326.00p 6600
31/12/2018 324.00p 324.00p 310.01p 316.00p 2705
28/12/2018 318.00p 324.00p 304.55p 312.00p 7070
27/12/2018 310.00p 318.50p 302.00p 310.00p 4919
24/12/2018 320.00p 320.00p 310.00p 310.00p 985
21/12/2018 326.00p 326.00p 310.00p 318.00p 16893
20/12/2018 330.00p 330.00p 310.50p 324.00p 22027
19/12/2018 314.00p 330.00p 305.00p 328.00p 37493
18/12/2018 300.00p 316.00p 292.00p 312.00p 50967

*Close Price adjusted for both dividends and splits