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
  -0.25p -0.09% 286.00p 285.00p 290.00p 290.25p 286.00p 290.00p 33,665.00 10:26:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 104.3 13.5 6.4 41.8 496.67

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017286.25-2.13-0.74%286.2529513,590
16 Feb 2017288.375-1.63-0.56%28729134,737
15 Feb 2017290-5.00-1.69%29029540,644
14 Feb 2017295+2.00+0.68%2862956,439
13 Feb 2017293+3.00+1.03%285.2529810,349
10 Feb 2017290-4.00-1.36%28529723,268
09 Feb 2017294-2.00-0.68%28930019,898
08 Feb 2017296+5.50+1.89%290.5296.2588,507
07 Feb 2017290.5+5.50+1.93%286.25290.7514,089
06 Feb 20172850.000.00%28529613,719
03 Feb 20172850.000.00%28529037,639
02 Feb 2017285-7.00-2.40%280299145,341
01 Feb 2017292+12.00+4.29%282.2529558,573
31 Jan 2017280+1.00+0.36%277.7528372,753
30 Jan 2017279+4.00+1.45%274.75290200,632
27 Jan 2017275-1.25-0.45%2752857,862
26 Jan 2017276.25-22.25-7.45%276.25297.51,119
25 Jan 2017298.5+13.50+4.74%276.25298.527,759
24 Jan 20172850.000.00%282.25298.59,686
23 Jan 2017285-1.00-0.35%280293.758,624
20 Jan 2017286-8.00-2.72%286299.2521,415
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 Week289.00298.00285.25289.58246k41k21k-3.00-1.04%
1 Month285.00300.00274.75286.14931k201k42k1.000.35%
3 Months249.50318.00190.00262.31701k733k64k36.5014.63%
6 Months304.75330.00190.00272.51541k733k53k-18.75-6.15%
1 Year300.00420.00190.00324.793101M85k-14.00-4.67%
3 Years597.50642.50190.00454.851401M94k-311.50-52.13%
5 Years120.00645.0070.675302.850606M204k166.00138.33%
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:20170220 10:57:14