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
16/02/2018 444.00p 444.00p 433.50p 443.00p 26997
15/02/2018 440.00p 444.00p 433.00p 438.00p 73240
14/02/2018 426.50p 440.00p 426.50p 440.00p 43272
13/02/2018 424.50p 432.00p 423.00p 432.00p 21407
12/02/2018 415.50p 425.00p 414.50p 418.50p 67435
09/02/2018 400.00p 423.00p 397.50p 423.00p 238375
08/02/2018 412.00p 413.00p 401.50p 404.50p 80672
07/02/2018 412.00p 412.00p 405.00p 406.00p 35542
06/02/2018 411.50p 414.50p 405.00p 405.00p 66569
05/02/2018 433.00p 433.00p 415.00p 417.00p 60064
02/02/2018 440.00p 440.00p 428.00p 431.50p 106665
01/02/2018 428.50p 441.00p 423.00p 424.00p 120115
31/01/2018 411.00p 433.50p 411.00p 433.50p 44460
30/01/2018 415.00p 424.00p 410.00p 420.00p 58214
29/01/2018 420.00p 421.50p 411.00p 420.00p 54299
26/01/2018 400.00p 423.50p 400.00p 414.00p 82170
25/01/2018 406.00p 408.50p 400.00p 408.50p 49388
24/01/2018 400.00p 405.50p 380.50p 401.00p 175245
23/01/2018 424.00p 426.00p 402.50p 402.50p 55347
22/01/2018 420.00p 423.50p 416.00p 423.50p 45560
19/01/2018 443.50p 443.50p 412.50p 423.50p 153143
18/01/2018 460.00p 464.76p 441.50p 441.50p 104784
17/01/2018 468.00p 470.50p 459.00p 467.00p 42890
16/01/2018 471.00p 471.00p 462.00p 470.50p 70066
15/01/2018 471.00p 471.00p 464.00p 465.50p 15096
12/01/2018 462.00p 471.00p 462.00p 470.50p 91569
11/01/2018 471.00p 472.00p 465.00p 470.00p 38024
10/01/2018 470.00p 471.00p 460.50p 470.00p 57201
09/01/2018 472.00p 472.00p 463.00p 470.00p 27464
08/01/2018 470.00p 472.00p 463.00p 471.50p 34440
05/01/2018 463.00p 470.00p 460.00p 469.50p 30051
04/01/2018 467.00p 470.00p 461.50p 468.00p 79265
03/01/2018 466.50p 467.00p 460.50p 466.50p 9736
02/01/2018 465.00p 467.00p 458.00p 460.50p 26859
29/12/2017 460.00p 467.00p 460.00p 467.00p 9365
28/12/2017 466.90p 466.90p 460.00p 460.00p 13873
27/12/2017 460.00p 467.00p 458.00p 466.90p 143072
22/12/2017 462.00p 462.00p 460.00p 460.00p 43822
21/12/2017 460.00p 463.00p 458.00p 462.80p 86980
20/12/2017 460.00p 460.00p 458.00p 460.00p 46723
19/12/2017 450.00p 460.00p 450.00p 456.60p 109860
18/12/2017 464.00p 465.00p 450.00p 450.50p 132144
15/12/2017 472.75p 480.00p 440.00p 460.00p 1755998
14/12/2017 468.00p 483.25p 465.00p 481.25p 131918
13/12/2017 477.75p 490.00p 477.75p 485.00p 33369
12/12/2017 484.75p 488.00p 484.75p 488.00p 106273
11/12/2017 480.00p 488.00p 465.25p 488.00p 99109
08/12/2017 466.00p 481.00p 466.00p 481.00p 38041
07/12/2017 465.25p 479.50p 465.00p 473.00p 114856
06/12/2017 473.25p 475.20p 466.30p 470.00p 74403
05/12/2017 488.00p 488.00p 472.25p 475.00p 43074
04/12/2017 475.00p 488.00p 472.00p 488.00p 152148
01/12/2017 481.25p 484.50p 474.00p 475.00p 76354
30/11/2017 488.00p 488.00p 484.00p 485.00p 86079
29/11/2017 490.00p 490.00p 485.25p 490.00p 64667
28/11/2017 490.00p 490.00p 487.75p 490.00p 133882
27/11/2017 490.00p 490.00p 486.50p 490.00p 93170
24/11/2017 490.00p 490.00p 485.00p 490.00p 68798
23/11/2017 493.00p 493.50p 480.00p 485.00p 44345
22/11/2017 493.00p 493.50p 481.00p 493.50p 42674
21/11/2017 490.00p 493.50p 490.00p 493.00p 47963
20/11/2017 490.00p 494.00p 482.00p 490.00p 45230
17/11/2017 490.00p 492.25p 470.94p 490.00p 60425
16/11/2017 489.25p 492.00p 484.50p 486.25p 20763
15/11/2017 490.00p 493.00p 480.00p 487.50p 22119
14/11/2017 498.25p 498.25p 484.00p 486.00p 27612
13/11/2017 484.25p 494.75p 481.25p 494.75p 43062
10/11/2017 490.00p 495.00p 485.50p 493.00p 50131
09/11/2017 497.00p 497.00p 488.25p 488.25p 72428
08/11/2017 488.25p 495.00p 488.25p 495.00p 226974
07/11/2017 490.00p 495.00p 488.00p 494.75p 46444
06/11/2017 495.00p 505.50p 487.50p 495.00p 52156
03/11/2017 505.00p 506.00p 499.20p 499.50p 91370
02/11/2017 506.50p 506.50p 500.00p 506.50p 40245
01/11/2017 506.00p 506.00p 496.00p 506.00p 92195
31/10/2017 504.50p 507.00p 500.00p 506.00p 69236
30/10/2017 505.00p 508.50p 500.00p 504.50p 141647
27/10/2017 509.00p 512.00p 496.07p 512.00p 81863
26/10/2017 475.00p 517.00p 473.00p 517.00p 127686
25/10/2017 470.00p 475.00p 465.25p 473.00p 37878
24/10/2017 466.00p 470.00p 466.00p 470.00p 78429
23/10/2017 465.00p 468.00p 464.00p 468.00p 39697
20/10/2017 460.00p 467.75p 459.50p 467.00p 38719
19/10/2017 448.25p 460.00p 448.25p 455.25p 10527
18/10/2017 459.75p 469.00p 447.13p 465.50p 18893
17/10/2017 445.00p 468.00p 445.00p 468.00p 12351
16/10/2017 465.00p 468.00p 450.00p 464.00p 37168
13/10/2017 459.50p 465.00p 459.50p 464.50p 40357
12/10/2017 455.00p 460.00p 452.50p 460.00p 10294
11/10/2017 450.00p 455.00p 445.00p 455.00p 18773
10/10/2017 442.00p 445.00p 440.25p 444.00p 61061
09/10/2017 455.00p 455.00p 444.00p 446.00p 30810
06/10/2017 451.75p 453.25p 446.00p 453.25p 79020
05/10/2017 460.00p 460.00p 451.75p 453.50p 42597
04/10/2017 465.00p 465.00p 457.75p 458.50p 38193
03/10/2017 480.00p 480.00p 439.50p 465.00p 74425
02/10/2017 488.00p 494.00p 470.00p 475.00p 57777
29/09/2017 500.00p 505.00p 491.50p 493.00p 105953
28/09/2017 509.50p 510.00p 501.00p 506.50p 43416
27/09/2017 514.00p 514.00p 498.50p 504.00p 88060
26/09/2017 509.00p 511.50p 500.00p 510.50p 68048
25/09/2017 479.50p 514.00p 479.50p 508.50p 179632
22/09/2017 466.00p 490.00p 466.00p 488.75p 95601
21/09/2017 465.00p 470.00p 459.00p 463.50p 177336
20/09/2017 446.00p 470.00p 446.00p 466.75p 92833
19/09/2017 446.50p 459.75p 437.25p 450.00p 174309
18/09/2017 440.00p 476.25p 440.00p 468.00p 131615
15/09/2017 456.00p 466.25p 442.75p 461.75p 4600150
14/09/2017 467.50p 480.25p 466.25p 466.50p 313837
13/09/2017 481.00p 488.50p 450.00p 475.00p 247935
12/09/2017 475.00p 485.00p 472.25p 484.25p 242519
11/09/2017 450.00p 470.00p 450.00p 469.00p 219554
08/09/2017 428.00p 450.00p 428.00p 449.00p 227899
07/09/2017 433.00p 440.00p 429.50p 440.00p 287934
06/09/2017 429.75p 436.75p 429.75p 434.00p 247090
05/09/2017 418.25p 427.00p 418.25p 427.00p 282612
04/09/2017 415.25p 423.50p 409.50p 420.00p 149495
01/09/2017 400.00p 414.00p 400.00p 414.00p 187803
31/08/2017 389.00p 406.25p 388.00p 404.50p 183211
30/08/2017 387.25p 388.75p 384.00p 387.00p 37451
29/08/2017 383.25p 388.75p 380.00p 388.75p 65908
25/08/2017 385.75p 389.00p 385.75p 388.12p 4165
24/08/2017 384.00p 394.50p 382.75p 386.00p 40152
23/08/2017 386.00p 388.75p 381.25p 384.00p 19747
22/08/2017 389.00p 389.00p 380.75p 385.00p 16409
21/08/2017 389.00p 389.00p 375.50p 383.00p 146288
18/08/2017 389.00p 389.00p 381.25p 386.25p 25113
17/08/2017 385.00p 389.00p 381.50p 385.25p 55252
16/08/2017 386.75p 389.00p 386.00p 386.00p 47618
15/08/2017 383.25p 389.00p 383.25p 389.00p 77578
14/08/2017 370.00p 389.75p 370.00p 389.75p 64958
11/08/2017 387.50p 387.50p 375.75p 386.75p 15929
10/08/2017 394.00p 395.00p 385.00p 391.00p 19679
09/08/2017 392.75p 397.00p 391.25p 394.00p 124581
08/08/2017 396.75p 398.00p 395.00p 397.00p 16090
07/08/2017 395.25p 401.00p 391.75p 401.00p 67619
04/08/2017 400.00p 401.50p 396.25p 401.50p 79230
03/08/2017 385.00p 400.00p 383.25p 400.00p 55679
02/08/2017 365.00p 385.00p 365.00p 383.00p 151745
01/08/2017 365.00p 365.00p 364.00p 364.00p 5324
31/07/2017 360.75p 364.00p 360.75p 364.00p 5463
28/07/2017 360.00p 365.00p 360.00p 365.00p 2566
27/07/2017 369.00p 369.00p 360.00p 365.00p 16478
26/07/2017 366.00p 367.00p 365.00p 366.00p 10719
25/07/2017 364.25p 370.00p 364.25p 369.00p 19010
24/07/2017 366.00p 366.00p 360.00p 362.25p 6471
21/07/2017 362.00p 365.00p 360.00p 365.00p 16756
20/07/2017 370.00p 370.00p 360.00p 360.00p 18706
19/07/2017 360.00p 369.50p 360.00p 367.25p 6179
18/07/2017 360.00p 373.00p 360.00p 370.00p 15735
17/07/2017 360.00p 365.50p 360.00p 364.12p 28737
14/07/2017 370.00p 374.75p 360.00p 360.00p 13627
13/07/2017 355.00p 370.00p 355.00p 368.00p 10451
12/07/2017 350.00p 359.50p 343.00p 355.00p 6295
11/07/2017 356.00p 356.00p 342.00p 346.50p 7200
10/07/2017 364.00p 370.00p 340.00p 350.00p 55368
07/07/2017 370.00p 370.00p 360.00p 360.00p 62297
06/07/2017 379.50p 379.50p 355.00p 370.00p 47971
05/07/2017 373.00p 379.00p 372.00p 376.75p 28995
04/07/2017 373.00p 375.00p 372.00p 375.00p 8263
03/07/2017 379.75p 380.00p 372.00p 373.50p 25495
30/06/2017 380.00p 380.00p 378.50p 380.00p 7463
29/06/2017 372.00p 380.00p 372.00p 380.00p 10696
28/06/2017 375.00p 375.00p 366.00p 372.00p 40740
27/06/2017 375.00p 378.00p 370.00p 375.25p 59632
26/06/2017 359.00p 380.00p 359.00p 374.00p 105349
23/06/2017 342.75p 360.00p 342.75p 360.00p 20051
22/06/2017 340.00p 343.00p 336.50p 341.50p 33162
21/06/2017 332.00p 340.00p 330.00p 340.00p 156369
20/06/2017 334.75p 334.75p 330.00p 330.50p 9592
19/06/2017 335.00p 335.00p 330.25p 335.00p 49192
16/06/2017 340.00p 340.00p 335.00p 335.00p 17786
15/06/2017 338.00p 339.75p 331.00p 335.37p 46561
14/06/2017 337.75p 340.00p 327.21p 338.00p 32067
13/06/2017 340.00p 340.00p 325.00p 338.00p 16252
12/06/2017 334.00p 340.00p 320.00p 340.00p 88098
09/06/2017 322.50p 335.00p 318.00p 334.00p 107818
08/06/2017 312.00p 319.75p 312.00p 312.00p 81656
07/06/2017 320.00p 320.00p 312.00p 318.00p 18644
06/06/2017 317.75p 325.00p 317.00p 319.00p 92481
05/06/2017 322.50p 322.50p 319.50p 320.75p 8245
02/06/2017 326.13p 326.13p 316.08p 319.88p 14688
01/06/2017 328.00p 328.00p 315.00p 322.00p 41064
31/05/2017 327.50p 327.56p 322.75p 322.75p 12788
30/05/2017 328.00p 329.25p 324.25p 326.00p 57793
26/05/2017 326.00p 329.00p 325.00p 327.75p 19506
25/05/2017 328.00p 329.40p 325.87p 325.87p 1829
24/05/2017 335.00p 335.00p 320.00p 330.00p 73349
23/05/2017 334.00p 334.00p 320.25p 326.00p 77395
22/05/2017 325.25p 334.93p 320.02p 333.25p 26287
19/05/2017 315.25p 325.75p 310.00p 321.13p 32476
18/05/2017 319.50p 320.00p 311.00p 316.13p 65549
17/05/2017 315.00p 323.50p 312.25p 312.50p 58304
16/05/2017 315.00p 329.75p 312.00p 312.00p 193143
15/05/2017 313.00p 329.00p 313.00p 315.00p 36295
12/05/2017 323.00p 326.38p 320.00p 320.00p 27089
11/05/2017 325.25p 328.75p 323.00p 323.50p 30483
10/05/2017 334.50p 334.75p 327.00p 328.00p 21699
09/05/2017 332.00p 335.00p 325.00p 325.00p 53542
08/05/2017 335.00p 338.50p 325.00p 325.00p 45778

*Close Price adjusted for both dividends and splits