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
  +6.50p +2.03% 326.50p 320.00p 327.75p 327.00p 320.00p 320.00p 11,909.00 08:44:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 104.3 13.5 6.4 49.4 567.00

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 20173200.000.00%3203289,096
26 Apr 20173200.000.00%317.25324.2553,148
25 Apr 20173200.000.00%31632197,904
24 Apr 2017320+2.00+0.63%315.2532015,628
21 Apr 2017318+4.00+1.27%3183182,550
20 Apr 2017314-3.00-0.95%3123207,727
19 Apr 2017317-3.00-0.94%310.25319.7534,424
18 Apr 2017320-2.00-0.62%31032040,133
13 Apr 2017322+2.00+0.63%32032330,667
12 Apr 2017320+5.00+1.59%31932532,927
11 Apr 2017315-5.00-1.56%310.2532012,184
10 Apr 2017320+5.00+1.59%314.2532557,342
07 Apr 2017315-5.00-1.56%310320.2537,121
06 Apr 2017320+4.00+1.27%31532558,769
05 Apr 2017316-4.00-1.25%31633089,240
04 Apr 2017320-2.00-0.62%31632850,357
03 Apr 2017322+23.00+7.69%304.532270,177
31 Mar 2017299-1.00-0.33%29930511,489
30 Mar 20173000.000.00%299.7530311,878
29 Mar 2017300+5.00+1.69%297.2530028,710
28 Mar 2017295+12.25+4.33%291.7530026,540
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 Week318.00328.00315.250.00003k98k36k8.502.67%
1 Month299.00330.00299.000.00003k98k39k27.509.20%
3 Months290.00330.00276.000.00003k217k45k36.5012.59%
6 Months261.00330.00190.000.00001k733k53k65.5025.10%
1 Year388.00389.25190.000.000001M66k-61.50-15.85%
3 Years600.00632.50190.000.000001M88k-273.50-45.58%
5 Years146.50645.00130.000.000006M171k180.00122.87%
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:34 V: D:20170428 08:14:39