Share Name Share Symbol Market Type Share ISIN Share Description
Purecircle Limited LSE:PURE London Ordinary Share BMG7300G1096 ORD USD0.10 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.00p +1.39% 365.00p 361.25p 365.00p 365.00p 360.00p 362.00p 22,164 16:18:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 104.3 13.5 6.4 55.7 634.00

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017365+5.00+1.39%359.9999636522,164
20 Jul 2017359.99996-7.25-1.97%359.9999637029,032
19 Jul 2017367.24996-2.75-0.74%359.99996369.512,517
18 Jul 2017370+5.87+1.61%359.9999637337,243
17 Jul 2017364.12503+4.13+1.15%359.99996365.545,687
14 Jul 2017359.99996-8.00-2.17%359.99996374.7524,406
13 Jul 2017368+13.00+3.66%35537011,129
12 Jul 2017355+8.50+2.45%343359.4999641,922
11 Jul 2017346.5-3.50-1.00%34235625,140
10 Jul 2017350-10.00-2.78%34037068,989
07 Jul 2017359.99996-10.00-2.70%359.9999637071,258
06 Jul 2017370-6.75-1.79%355379.551,004
05 Jul 2017376.75+1.75+0.47%37237937,250
04 Jul 2017374.99996+1.50+0.40%372374.9999616,258
03 Jul 2017373.5-6.50-1.71%37238035,258
30 Jun 20173800.000.00%378.538024,185
29 Jun 2017380+8.00+2.15%37238027,663
28 Jun 2017372-3.25-0.87%366374.9999651,614
27 Jun 2017375.25+1.25+0.33%370378.00003156,043
26 Jun 2017373.99996+14.00+3.89%358.99996380205,940
23 Jun 2017359.99996+18.50+5.42%342.75359.9999620,051
22 Jun 2017341.5+1.50+0.44%336.534333,162
Download more Purecircle Limited Historical Data

Purecircle Limited (PURE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week370374.753600.000013k46k30k-5-1.35%
1 Month342.753803400.000011k206k50k22.256.49%
3 Months3203802860.00002k208k57k4514.06%
6 Months298.5380274.750.00001k217k51k66.522.28%
1 Year3203801900.00001k733k52k4514.06%
3 Years607.5632.51900.000001M84k-242.5-39.92%
5 Years1856451630.000006M160k18097.30%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20170722 11:03:17