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
  +5.25p +1.15% 460.50p 460.00p 466.25p 467.00p 459.50p 460.00p 20,394 09:18:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 91.4 5.9 3.2 146.2 799.89

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Oct 2017455.25-10.25-2.20%448.2500346010,527
18 Oct 2017465.5-2.50-0.53%459.7546918,893
17 Oct 2017468+4.00+0.86%44546812,351
16 Oct 2017464-0.50-0.11%45046837,168
13 Oct 2017464.5+4.50+0.98%459.546540,357
12 Oct 2017460+5.00+1.10%452.546040,453
11 Oct 2017454.99996+11.00+2.48%445454.99996254,847
10 Oct 2017444-2.00-0.45%440.25445258,032
09 Oct 2017446-7.25-1.60%444454.9999635,599
06 Oct 2017453.25-0.25-0.06%446453.25151,315
05 Oct 2017453.5-5.00-1.09%451.7546052,029
04 Oct 2017458.5-6.50-1.40%457.75465189,004
03 Oct 2017465-10.00-2.11%439.49996480122,795
02 Oct 2017475-18.00-3.65%469.99996494113,056
29 Sep 2017493-13.50-2.67%491.5505.00003129,993
28 Sep 2017506.5+2.50+0.50%501510125,851
27 Sep 2017504.00003-6.50-1.27%498.5514198,233
26 Sep 2017510.5+2.00+0.39%500511.5404,139
25 Sep 2017508.5+19.75+4.04%479.5514336,263
22 Sep 2017488.75+25.25+5.45%466490.00003272,720
21 Sep 2017463.5-3.25-0.70%459469.99996294,890
20 Sep 2017466.75+16.75+3.72%446469.99996130,214
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 Week459.5469445464.048711k40k24k10.22%
1 Month466514439.5480.926911k404k140k-5.5-1.18%
3 Months360514360452.78943k5M235k100.527.92%
6 Months318514286428.78802k5M139k142.544.81%
1 Year295514190386.85991k5M97k165.556.10%
3 Years585588.75190409.898305M98k-124.5-21.28%
5 Years241.5645190385.399506M145k21990.68%
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:31 V: D:20171020 08:33:39