Purecircle Limited (DI) (PURE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Purecircle Limited (DI)

Date Open High Low Close* Volume
30/11/2018 291.00p 298.60p 290.00p 293.00p 1872
29/11/2018 292.50p 294.10p 291.00p 291.00p 1029
28/11/2018 309.00p 309.00p 290.00p 290.00p 11588
27/11/2018 303.00p 308.00p 294.00p 303.00p 11372
26/11/2018 303.50p 305.00p 300.00p 303.50p 19853
23/11/2018 292.00p 303.50p 291.50p 301.75p 6883
22/11/2018 302.00p 303.75p 298.75p 298.75p 6691
21/11/2018 290.50p 305.00p 290.00p 305.00p 12524
20/11/2018 305.00p 308.15p 280.00p 292.00p 54040
19/11/2018 314.50p 333.50p 296.50p 300.00p 73077
16/11/2018 291.00p 310.00p 290.50p 302.00p 49475
15/11/2018 290.50p 315.00p 290.50p 311.50p 80959
14/11/2018 321.50p 328.00p 290.00p 290.50p 29208
13/11/2018 318.00p 332.08p 318.00p 319.50p 20696
12/11/2018 335.00p 335.00p 310.00p 310.00p 35678
09/11/2018 321.00p 331.00p 320.00p 320.00p 8681
08/11/2018 328.00p 335.00p 320.00p 320.00p 11756
07/11/2018 326.00p 332.00p 321.00p 321.00p 15390
06/11/2018 338.50p 338.50p 317.00p 317.00p 38271
05/11/2018 344.50p 346.95p 326.50p 333.50p 52871
02/11/2018 341.00p 345.00p 327.00p 328.00p 40175
01/11/2018 345.00p 345.00p 328.00p 328.00p 38438
31/10/2018 320.00p 345.00p 320.00p 340.00p 16351
30/10/2018 333.50p 334.25p 324.00p 324.00p 4499
29/10/2018 336.50p 348.00p 330.78p 333.00p 47181
26/10/2018 323.50p 331.59p 318.50p 324.50p 6257
25/10/2018 330.50p 339.50p 319.50p 339.50p 14076
24/10/2018 340.00p 348.00p 328.50p 339.50p 28345
23/10/2018 342.00p 342.00p 332.00p 340.00p 46397
22/10/2018 314.00p 346.00p 314.00p 342.00p 42200
19/10/2018 330.50p 334.49p 307.00p 315.00p 24652
18/10/2018 338.50p 343.00p 328.00p 338.50p 21221
17/10/2018 332.00p 348.00p 328.00p 339.00p 22044
16/10/2018 327.50p 338.50p 324.20p 338.50p 19214
15/10/2018 315.00p 329.00p 315.00p 322.00p 13230
12/10/2018 325.00p 329.50p 312.00p 329.50p 17293
11/10/2018 278.00p 328.00p 275.50p 319.00p 60039
10/10/2018 301.00p 302.64p 279.50p 286.00p 64256
09/10/2018 326.00p 326.00p 298.00p 305.00p 74723
08/10/2018 336.50p 339.00p 321.50p 327.50p 17830
05/10/2018 345.00p 345.20p 333.00p 345.00p 26378
04/10/2018 368.50p 374.00p 343.50p 355.00p 33447
03/10/2018 376.00p 376.50p 360.00p 360.00p 18341
02/10/2018 380.00p 380.00p 371.50p 380.00p 35982
01/10/2018 374.50p 381.00p 374.50p 379.00p 17110
28/09/2018 381.00p 381.00p 371.00p 378.00p 51119
27/09/2018 372.50p 378.00p 364.00p 377.00p 45538
26/09/2018 370.00p 378.00p 364.00p 367.50p 39225
25/09/2018 365.00p 371.50p 362.50p 365.00p 56570
24/09/2018 365.50p 372.00p 363.00p 370.00p 27651
21/09/2018 350.00p 361.52p 350.00p 358.50p 57494
20/09/2018 366.50p 368.00p 351.00p 351.00p 55590
19/09/2018 333.00p 388.00p 330.54p 377.50p 132110
18/09/2018 316.00p 334.50p 307.50p 321.00p 77833
17/09/2018 300.50p 312.00p 300.00p 312.00p 92210
14/09/2018 308.00p 308.00p 299.00p 300.00p 28239
13/09/2018 313.50p 313.50p 299.00p 310.00p 35389
12/09/2018 320.50p 321.00p 308.50p 314.50p 137702
11/09/2018 322.50p 322.50p 306.00p 308.50p 35620
10/09/2018 306.50p 330.00p 306.50p 330.00p 33327
07/09/2018 312.50p 315.00p 300.20p 315.00p 52194
06/09/2018 298.00p 301.00p 298.00p 298.50p 35143
05/09/2018 325.50p 325.50p 293.00p 298.00p 230897
04/09/2018 333.50p 334.00p 325.00p 325.00p 24225
03/09/2018 335.00p 337.00p 330.00p 332.00p 19802
31/08/2018 332.50p 339.00p 325.00p 325.00p 15207
30/08/2018 341.00p 345.00p 332.00p 334.50p 131727
29/08/2018 334.50p 344.50p 333.89p 340.00p 47282
28/08/2018 315.00p 336.30p 315.00p 331.00p 133573
24/08/2018 310.00p 330.00p 296.00p 315.00p 345320
23/08/2018 351.00p 351.00p 300.00p 300.00p 204717
22/08/2018 379.50p 379.50p 352.53p 355.50p 131448
21/08/2018 395.50p 399.50p 377.50p 377.50p 55160
20/08/2018 404.50p 405.00p 396.94p 402.50p 68434
17/08/2018 403.50p 405.00p 393.00p 405.00p 37990
16/08/2018 399.50p 405.00p 396.50p 397.50p 4117
15/08/2018 400.00p 400.00p 395.00p 395.00p 14792
14/08/2018 395.00p 404.00p 395.00p 402.00p 13367
13/08/2018 395.50p 399.50p 395.00p 395.00p 18533
10/08/2018 399.00p 407.00p 393.50p 395.00p 40552
09/08/2018 400.50p 406.00p 400.00p 404.00p 13776
08/08/2018 398.00p 405.00p 395.00p 400.00p 32025
07/08/2018 396.50p 400.00p 396.00p 396.00p 3271
06/08/2018 400.00p 400.00p 397.00p 398.00p 4646
03/08/2018 392.00p 400.00p 392.00p 396.00p 5752
02/08/2018 395.50p 399.50p 395.00p 395.00p 10643
01/08/2018 396.00p 399.50p 395.00p 399.00p 24191
31/07/2018 395.50p 398.00p 394.00p 395.00p 15269
30/07/2018 395.00p 397.00p 388.50p 395.00p 48849
27/07/2018 395.00p 399.50p 394.00p 395.00p 11940
26/07/2018 398.00p 399.00p 393.50p 395.00p 10295
25/07/2018 399.00p 400.00p 397.00p 399.50p 22033
24/07/2018 397.50p 399.50p 397.00p 397.00p 8514
23/07/2018 399.50p 400.00p 397.00p 397.00p 6823
20/07/2018 399.00p 400.00p 395.00p 395.00p 22622
19/07/2018 395.00p 401.00p 395.00p 395.00p 11635
18/07/2018 400.00p 403.50p 396.71p 400.00p 10047
17/07/2018 398.50p 410.50p 391.80p 397.50p 38321
16/07/2018 395.00p 401.00p 390.00p 390.00p 20936
13/07/2018 390.00p 394.05p 390.00p 390.00p 16498
12/07/2018 380.50p 390.50p 380.00p 385.00p 12606
11/07/2018 388.00p 394.50p 380.65p 391.00p 9731
10/07/2018 377.00p 388.50p 375.00p 388.50p 26312
09/07/2018 376.50p 389.50p 376.50p 384.00p 21757
06/07/2018 380.50p 390.00p 380.50p 385.50p 9405
05/07/2018 388.50p 388.50p 380.00p 381.00p 5976
04/07/2018 377.00p 390.00p 377.00p 382.00p 5958
03/07/2018 388.00p 391.00p 376.50p 380.00p 33051
02/07/2018 388.50p 395.00p 388.50p 390.00p 15320
29/06/2018 399.50p 399.50p 389.50p 389.50p 19306
28/06/2018 390.50p 402.00p 390.00p 390.50p 17418
27/06/2018 397.00p 401.50p 390.00p 390.00p 172402
26/06/2018 396.50p 404.00p 391.00p 399.00p 63297
25/06/2018 395.00p 401.00p 395.00p 401.00p 24902
22/06/2018 395.00p 404.50p 392.00p 392.00p 150742
21/06/2018 392.00p 396.00p 392.00p 395.00p 29147
20/06/2018 400.00p 400.74p 387.00p 387.00p 100613
19/06/2018 394.00p 404.50p 390.50p 397.00p 175163
18/06/2018 420.00p 420.00p 394.00p 394.50p 31810
15/06/2018 391.00p 419.00p 391.00p 403.00p 2179694
14/06/2018 390.50p 398.00p 390.00p 390.00p 91099
13/06/2018 391.00p 395.00p 390.00p 391.00p 85205
12/06/2018 381.00p 390.00p 380.00p 387.00p 111138
11/06/2018 390.00p 391.70p 382.50p 382.50p 144499
08/06/2018 401.00p 401.00p 385.00p 385.00p 97158
07/06/2018 399.00p 402.00p 387.50p 398.00p 114774
06/06/2018 391.00p 398.50p 385.00p 398.50p 27495
05/06/2018 385.00p 392.50p 385.00p 385.00p 115001
04/06/2018 373.00p 384.00p 370.00p 384.00p 108764
01/06/2018 359.50p 372.50p 352.00p 365.00p 36488
31/05/2018 348.00p 356.00p 343.50p 351.50p 68810
30/05/2018 336.50p 344.50p 334.00p 341.00p 60542
29/05/2018 337.50p 340.00p 333.50p 333.50p 47639
25/05/2018 340.50p 341.50p 333.00p 338.50p 79500
24/05/2018 336.50p 341.00p 334.38p 341.00p 25331
23/05/2018 350.00p 350.00p 333.50p 333.50p 48284
22/05/2018 347.00p 353.00p 347.00p 348.00p 56380
21/05/2018 343.00p 355.00p 343.00p 350.00p 44544
18/05/2018 346.00p 350.00p 341.00p 342.00p 29506
17/05/2018 348.50p 360.00p 346.50p 346.50p 56217
16/05/2018 341.00p 357.00p 341.00p 357.00p 40991
15/05/2018 369.00p 370.00p 341.50p 341.50p 74963
14/05/2018 356.00p 369.00p 354.33p 359.50p 43949
11/05/2018 380.50p 381.78p 355.50p 357.50p 99890
10/05/2018 385.00p 394.00p 379.00p 379.00p 45275
09/05/2018 392.00p 393.00p 383.00p 384.50p 32360
08/05/2018 390.00p 398.50p 388.50p 394.50p 40638
04/05/2018 388.50p 393.50p 384.50p 390.00p 76453
03/05/2018 392.00p 393.00p 386.50p 389.00p 46864
02/05/2018 384.50p 396.50p 383.00p 394.50p 54563
01/05/2018 394.00p 394.00p 381.50p 385.00p 10973
30/04/2018 391.50p 391.50p 384.00p 384.00p 29460
27/04/2018 396.00p 396.00p 388.00p 388.00p 40959
26/04/2018 395.50p 395.50p 384.50p 389.00p 20652
25/04/2018 394.00p 394.00p 385.00p 385.00p 21894
24/04/2018 377.50p 396.00p 377.50p 392.00p 40175
23/04/2018 374.00p 380.00p 366.88p 375.00p 86350
20/04/2018 370.00p 372.50p 365.00p 372.50p 35340
19/04/2018 361.50p 372.50p 354.14p 370.00p 43734
18/04/2018 360.00p 364.31p 351.00p 361.00p 57787
17/04/2018 370.00p 370.50p 361.50p 362.50p 42075
16/04/2018 373.50p 373.50p 366.50p 370.00p 28659
13/04/2018 369.00p 371.00p 368.00p 368.50p 49573
12/04/2018 366.00p 370.00p 366.00p 369.00p 47458
11/04/2018 369.50p 370.00p 368.00p 370.00p 30525
10/04/2018 369.50p 372.50p 363.50p 368.50p 22137
09/04/2018 360.00p 371.83p 360.00p 370.00p 40736
06/04/2018 371.00p 371.50p 360.00p 370.00p 19315
05/04/2018 372.00p 374.00p 368.00p 370.00p 28941
04/04/2018 380.50p 387.50p 372.50p 373.00p 43144
03/04/2018 368.00p 391.50p 366.78p 388.00p 69120
29/03/2018 358.00p 370.00p 358.00p 368.00p 60657
28/03/2018 363.00p 369.50p 350.00p 368.50p 75703
27/03/2018 370.50p 375.00p 363.00p 363.00p 87720
26/03/2018 380.00p 380.00p 370.00p 370.00p 124473
23/03/2018 382.50p 382.50p 375.00p 375.00p 48349
22/03/2018 390.50p 394.00p 379.00p 379.00p 150146
21/03/2018 400.50p 400.50p 388.00p 390.00p 70763
20/03/2018 414.00p 414.00p 396.32p 397.00p 47143
19/03/2018 425.50p 429.00p 406.00p 407.00p 71165
16/03/2018 430.00p 430.00p 424.76p 425.00p 101924
15/03/2018 426.50p 427.50p 425.00p 425.00p 37020
14/03/2018 432.00p 432.00p 425.50p 425.50p 9577
13/03/2018 425.50p 432.50p 425.50p 430.00p 111629
12/03/2018 423.50p 432.50p 423.00p 427.50p 30937
09/03/2018 435.00p 435.00p 423.00p 424.00p 31781
08/03/2018 426.00p 431.50p 422.00p 431.00p 44084
07/03/2018 420.50p 429.50p 414.50p 427.50p 85826
06/03/2018 410.00p 421.98p 382.70p 418.50p 77139
05/03/2018 422.00p 424.00p 414.00p 414.00p 71626
02/03/2018 425.00p 435.00p 416.50p 420.50p 89921
01/03/2018 434.00p 436.50p 425.50p 427.00p 38525
28/02/2018 442.00p 442.00p 425.00p 425.00p 39449
27/02/2018 443.00p 443.00p 435.35p 438.00p 17306
26/02/2018 442.00p 442.50p 432.70p 438.00p 17849
23/02/2018 445.00p 447.00p 430.00p 430.00p 88963
22/02/2018 440.00p 445.00p 440.00p 441.00p 54696
21/02/2018 439.00p 444.00p 438.50p 440.00p 191073
20/02/2018 430.00p 438.50p 429.50p 432.00p 45023
19/02/2018 438.00p 443.00p 425.50p 426.50p 50073

*Close Price adjusted for both dividends and splits