Share Name Share Symbol Market Type Share ISIN Share Description
Purecircle 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 -3.22% 195.50p 192.00p 195.50p 200.00p 192.00p 196.00p 52,371.00 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 104.3 13.5 6.4 29.3 339.25

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016195.5-6.50-3.22%19220052,371
05 Dec 2016202-3.00-1.46%197207.511,187
02 Dec 2016205-11.50-5.31%190218215,114
01 Dec 2016216.5-9.50-4.20%216.523444,029
30 Nov 2016226-14.00-5.83%220239.7570,241
29 Nov 20162400.000.00%23224558,158
28 Nov 20162400.000.00%240249.525,489
25 Nov 2016240-5.00-2.04%24024811,760
24 Nov 2016245+1.00+0.41%24324513,717
23 Nov 2016244+1.00+0.41%24325010,436
22 Nov 2016243-2.00-0.82%24325015,320
21 Nov 2016245-3.00-1.21%24525042,081
18 Nov 2016248-2.00-0.80%24825347,772
17 Nov 20162500.000.00%2502547,597
16 Nov 2016250-2.75-1.09%25025713,302
15 Nov 2016252.75+1.75+0.70%2522547,971
14 Nov 2016251-4.00-1.57%25125525,477
11 Nov 2016255+3.25+1.29%25025525,597
10 Nov 2016251.750.000.00%251.7525316,960
09 Nov 2016251.75-3.25-1.27%251.7525545,936
08 Nov 2016255-7.00-2.67%253.526230,247
Download more Purecircle Historical Data

Purecircle (PURE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week245.00245.00190.00214.990211k215k80k-49.50-20.20%
1 Month262.00262.00190.00230.44458k215k37k-66.50-25.38%
3 Months330.00330.00190.00272.03128k242k52k-134.50-40.76%
6 Months348.00358.75190.00295.64661k416k59k-152.50-43.82%
1 Year395.00425.00190.00345.15821k1M90k-199.50-50.51%
3 Years454.00645.00190.00484.602002M106k-258.50-56.94%
5 Years99.00645.0070.675291.088606M214k96.5097.47%
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:42 V: D:20161206 21:51:46