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
05/10/2015 420.00p 430.00p 420.00p 427.50p 236480
02/10/2015 420.00p 430.00p 416.00p 420.00p 36976
01/10/2015 425.00p 430.00p 415.00p 420.00p 148405
30/09/2015 417.50p 430.00p 415.00p 425.00p 582571
29/09/2015 415.00p 420.00p 410.00p 415.00p 238320
28/09/2015 417.50p 420.63p 415.00p 417.50p 44611
25/09/2015 415.00p 420.00p 405.00p 417.50p 42564
24/09/2015 407.50p 418.00p 407.50p 415.00p 170420
23/09/2015 405.00p 413.00p 400.00p 407.50p 47006
22/09/2015 400.00p 410.00p 395.00p 405.00p 166063
21/09/2015 397.50p 409.00p 396.00p 400.00p 358609
18/09/2015 392.50p 400.00p 392.50p 392.50p 1846
17/09/2015 397.50p 400.00p 392.50p 392.50p 2556
16/09/2015 397.50p 405.00p 395.00p 397.50p 13465
15/09/2015 397.50p 404.00p 392.00p 397.50p 16488
14/09/2015 397.50p 405.00p 390.00p 397.50p 5308
11/09/2015 385.00p 404.00p 383.00p 397.50p 64569
10/09/2015 385.00p 390.00p 385.00p 385.00p 38864
09/09/2015 390.00p 397.00p 380.00p 385.00p 27742
08/09/2015 392.50p 405.00p 385.00p 390.00p 9144
07/09/2015 395.00p 405.00p 387.50p 392.50p 10101
04/09/2015 395.00p 402.75p 387.50p 395.00p 5971
03/09/2015 395.00p 395.00p 380.00p 395.00p 2796
02/09/2015 400.00p 407.56p 395.00p 395.00p 5350
01/09/2015 400.00p 405.00p 390.00p 400.00p 8487
28/08/2015 400.00p 407.00p 390.00p 400.00p 77078
27/08/2015 402.50p 402.50p 395.00p 400.00p 4371
26/08/2015 402.50p 402.50p 395.00p 402.50p 4628
25/08/2015 410.00p 410.00p 391.00p 402.50p 102553
24/08/2015 417.50p 417.50p 400.00p 410.00p 236296
21/08/2015 417.50p 425.00p 405.00p 417.50p 66872
20/08/2015 415.00p 430.00p 405.00p 417.50p 89429
19/08/2015 422.50p 430.00p 412.55p 422.50p 29320
18/08/2015 422.50p 428.00p 415.00p 422.50p 77288
17/08/2015 422.50p 425.50p 415.00p 422.50p 51928
14/08/2015 422.50p 430.00p 415.00p 422.50p 29706
13/08/2015 422.50p 422.50p 416.35p 422.50p 3459
12/08/2015 420.00p 430.00p 415.00p 420.00p 40358
11/08/2015 420.00p 420.00p 412.00p 420.00p 21364
10/08/2015 417.50p 430.00p 405.00p 420.00p 12589
07/08/2015 417.50p 430.00p 410.00p 417.50p 10241
06/08/2015 417.50p 430.00p 417.50p 417.50p 9252
05/08/2015 412.50p 428.75p 411.00p 417.50p 5636
04/08/2015 410.00p 420.00p 406.00p 410.00p 28811
03/08/2015 410.00p 420.00p 404.00p 410.00p 5618
31/07/2015 405.00p 409.00p 400.00p 405.00p 14092
30/07/2015 405.00p 409.00p 400.00p 405.00p 4054
29/07/2015 402.50p 405.00p 400.00p 405.00p 43001
28/07/2015 400.00p 405.00p 399.00p 402.50p 69292
27/07/2015 400.00p 405.00p 399.00p 400.00p 8107
24/07/2015 402.50p 405.00p 390.00p 397.50p 21770
23/07/2015 400.00p 405.00p 400.00p 402.50p 10490
22/07/2015 400.00p 401.50p 395.00p 400.00p 6105
21/07/2015 397.50p 405.00p 395.00p 400.00p 50716
20/07/2015 402.50p 405.00p 399.88p 402.50p 20411
17/07/2015 395.00p 405.00p 389.88p 402.50p 54790
16/07/2015 395.00p 400.00p 390.00p 395.00p 45660
15/07/2015 382.50p 400.00p 382.00p 395.00p 134134
14/07/2015 380.00p 385.00p 380.00p 382.50p 205450
13/07/2015 382.50p 385.00p 370.00p 380.00p 86100
10/07/2015 392.50p 392.50p 380.00p 382.50p 277139
09/07/2015 392.50p 400.00p 380.00p 385.00p 31617
08/07/2015 397.50p 400.00p 381.00p 392.50p 56712
07/07/2015 407.50p 410.00p 385.00p 395.00p 246751
06/07/2015 401.63p 417.50p 388.20p 407.50p 135171
03/07/2015 407.25p 411.50p 403.50p 406.25p 191985
02/07/2015 407.25p 412.00p 404.00p 407.25p 20188
01/07/2015 402.00p 410.00p 401.00p 407.25p 12490
30/06/2015 398.75p 405.00p 398.75p 398.75p 9349
29/06/2015 400.00p 405.00p 392.50p 398.75p 64857
26/06/2015 403.75p 408.00p 397.50p 403.75p 14306
25/06/2015 390.00p 420.00p 381.00p 403.75p 145858
24/06/2015 380.00p 395.00p 380.00p 387.50p 102687
23/06/2015 380.00p 389.02p 370.00p 380.00p 11538
22/06/2015 380.00p 387.00p 375.20p 380.00p 3129
19/06/2015 380.00p 390.00p 370.00p 380.00p 36690
18/06/2015 377.50p 390.00p 373.00p 380.00p 7841
17/06/2015 367.50p 380.00p 360.00p 377.50p 277588
16/06/2015 377.50p 377.50p 352.24p 367.50p 105397
15/06/2015 378.50p 385.00p 370.00p 377.50p 197150
12/06/2015 383.50p 385.00p 377.00p 378.50p 69646
11/06/2015 397.50p 400.00p 375.00p 383.50p 86899
10/06/2015 412.50p 412.50p 390.00p 397.50p 254400
09/06/2015 420.00p 424.00p 407.00p 410.00p 203953
08/06/2015 417.50p 420.00p 410.00p 420.00p 25777
05/06/2015 417.50p 425.00p 414.88p 417.50p 28455
04/06/2015 420.00p 425.00p 410.00p 417.50p 18685
03/06/2015 422.50p 430.00p 410.00p 420.00p 10555
02/06/2015 427.50p 434.77p 420.00p 425.00p 212282
01/06/2015 427.50p 433.00p 420.00p 427.50p 8434
29/05/2015 427.50p 435.00p 420.00p 427.50p 16632
28/05/2015 435.00p 437.50p 420.00p 427.50p 189084
27/05/2015 440.00p 448.00p 430.00p 435.00p 25894
26/05/2015 440.00p 450.00p 440.00p 440.00p 6856
22/05/2015 447.50p 447.50p 430.00p 440.00p 2615
21/05/2015 450.00p 458.00p 440.00p 447.50p 10195
20/05/2015 450.00p 460.00p 440.00p 450.00p 64690
19/05/2015 452.50p 460.00p 445.00p 450.00p 26704
18/05/2015 452.50p 460.00p 447.50p 452.50p 14394
15/05/2015 455.00p 457.00p 442.00p 452.50p 11317
14/05/2015 455.00p 455.00p 451.00p 455.00p 1522
13/05/2015 457.50p 464.00p 450.00p 455.00p 9218
12/05/2015 462.50p 462.50p 450.00p 457.50p 271224
11/05/2015 465.00p 470.00p 457.00p 462.50p 7937
08/05/2015 465.00p 469.00p 460.00p 465.00p 43889
07/05/2015 477.50p 477.50p 460.00p 465.00p 116321
06/05/2015 477.50p 480.00p 475.00p 477.50p 59749
05/05/2015 486.00p 490.00p 475.00p 477.50p 25527
01/05/2015 486.00p 495.00p 486.00p 486.00p 1432
30/04/2015 490.00p 500.00p 480.00p 486.00p 6632
29/04/2015 487.50p 500.00p 481.00p 490.00p 36283
28/04/2015 487.50p 494.00p 481.00p 487.50p 9427
27/04/2015 487.50p 495.00p 480.00p 487.50p 4641
24/04/2015 487.50p 494.85p 485.00p 487.50p 9180
23/04/2015 490.00p 495.00p 483.00p 487.50p 1938
22/04/2015 490.00p 500.00p 481.00p 490.00p 39369
21/04/2015 491.00p 496.00p 480.00p 490.00p 21576
20/04/2015 495.00p 498.50p 485.00p 492.50p 76159
17/04/2015 495.00p 498.45p 490.00p 495.00p 29642
16/04/2015 495.00p 500.00p 490.00p 495.00p 14962
15/04/2015 495.00p 498.00p 490.00p 495.00p 160864
14/04/2015 495.00p 500.00p 490.00p 495.00p 13535
13/04/2015 487.50p 500.00p 487.50p 495.00p 45913
10/04/2015 497.50p 503.00p 485.00p 487.50p 105859
09/04/2015 500.00p 509.80p 490.00p 497.50p 5970
08/04/2015 508.50p 512.00p 490.00p 500.00p 20373
07/04/2015 512.50p 515.00p 505.00p 508.50p 16011
02/04/2015 519.50p 519.50p 508.00p 512.50p 22727
01/04/2015 517.50p 522.00p 515.00p 519.50p 26107
31/03/2015 518.50p 520.00p 515.00p 517.50p 54754
30/03/2015 520.00p 525.00p 515.00p 518.50p 17342
27/03/2015 520.00p 525.00p 517.10p 520.00p 6938
26/03/2015 520.00p 523.00p 515.00p 520.00p 20107
25/03/2015 522.50p 530.00p 515.00p 520.00p 23251
24/03/2015 477.50p 528.75p 475.00p 522.50p 92718
23/03/2015 480.00p 485.00p 470.00p 477.50p 238502
20/03/2015 480.00p 485.00p 474.29p 480.00p 371886
19/03/2015 482.50p 490.00p 478.00p 480.00p 103718
18/03/2015 487.50p 490.00p 475.00p 482.50p 397401
17/03/2015 494.00p 503.75p 480.00p 487.50p 33087
16/03/2015 537.50p 537.50p 494.00p 494.00p 82332
13/03/2015 545.00p 550.00p 535.00p 542.50p 21606
12/03/2015 545.00p 553.00p 537.00p 545.00p 6974
11/03/2015 545.00p 552.00p 535.00p 545.00p 13091
10/03/2015 545.00p 545.00p 537.50p 545.00p 7701
09/03/2015 550.00p 555.00p 542.00p 545.00p 16401
06/03/2015 550.00p 558.00p 542.50p 550.00p 45855
05/03/2015 550.00p 550.00p 544.50p 550.00p 35760
04/03/2015 550.00p 560.00p 544.50p 550.00p 8700
03/03/2015 550.00p 550.00p 542.00p 550.00p 3452
02/03/2015 550.00p 560.00p 543.00p 550.00p 7978
27/02/2015 550.00p 558.00p 540.00p 550.00p 14862
26/02/2015 552.50p 555.00p 545.00p 550.00p 177696
25/02/2015 552.50p 562.00p 545.00p 552.50p 418
24/02/2015 552.50p 565.00p 545.00p 552.50p 121905
23/02/2015 550.00p 556.00p 545.00p 552.50p 3022
20/02/2015 552.50p 560.00p 540.00p 550.00p 14186
19/02/2015 550.00p 565.00p 550.00p 552.50p 4699
18/02/2015 552.50p 560.00p 540.00p 550.00p 3312
17/02/2015 552.50p 565.00p 541.00p 552.50p 6284
16/02/2015 555.00p 562.00p 552.50p 552.50p 2472
13/02/2015 560.00p 566.00p 550.00p 555.00p 47858
12/02/2015 565.00p 573.00p 555.00p 560.00p 8624
11/02/2015 576.50p 576.50p 555.00p 565.00p 10925
10/02/2015 575.00p 580.00p 573.00p 576.50p 60110
09/02/2015 575.00p 580.00p 572.00p 575.00p 18189
06/02/2015 575.00p 580.00p 570.00p 575.00p 11778
05/02/2015 580.00p 580.00p 570.00p 577.50p 9066
04/02/2015 572.50p 590.00p 570.00p 580.00p 35388
03/02/2015 577.50p 585.00p 565.00p 572.50p 56433
02/02/2015 557.50p 585.18p 557.50p 577.50p 96214
30/01/2015 520.00p 560.00p 520.00p 555.00p 49196
29/01/2015 500.00p 521.00p 495.00p 520.00p 153023
28/01/2015 485.00p 505.00p 485.00p 500.00p 88255
27/01/2015 475.00p 489.00p 465.00p 485.00p 93947
26/01/2015 460.00p 480.00p 455.00p 472.50p 136212
23/01/2015 462.50p 465.00p 455.00p 460.00p 717350
22/01/2015 462.50p 470.00p 455.00p 462.50p 77652
21/01/2015 480.00p 480.00p 455.00p 462.50p 143749
20/01/2015 500.00p 500.00p 470.00p 480.00p 77192
19/01/2015 507.50p 507.50p 495.00p 500.00p 31054
16/01/2015 510.00p 515.36p 500.00p 507.50p 33858
15/01/2015 515.00p 515.00p 505.00p 510.00p 129384
14/01/2015 525.00p 525.00p 510.00p 515.00p 16262
13/01/2015 522.50p 525.00p 520.00p 525.00p 6366
12/01/2015 525.00p 530.00p 520.00p 527.50p 115112
09/01/2015 530.00p 532.00p 520.00p 525.00p 23591
08/01/2015 530.00p 535.00p 525.00p 530.00p 9973
07/01/2015 531.50p 533.00p 520.00p 530.00p 75955
06/01/2015 531.50p 533.00p 530.00p 531.50p 8796
05/01/2015 532.50p 535.00p 525.00p 531.50p 90038
02/01/2015 512.50p 520.00p 510.00p 520.00p 85513
31/12/2014 511.00p 513.67p 507.00p 511.00p 19183
30/12/2014 522.00p 522.00p 507.00p 511.00p 184199
29/12/2014 551.50p 551.50p 509.32p 522.00p 57396
24/12/2014 551.50p 551.50p 551.50p 551.50p 0
23/12/2014 551.50p 555.00p 548.00p 551.50p 15574
22/12/2014 551.50p 553.00p 548.00p 551.50p 10450
19/12/2014 552.50p 555.00p 547.50p 551.50p 32404
18/12/2014 552.50p 555.00p 550.00p 552.50p 127044

*Close Price adjusted for both dividends and splits