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
  -8.00p -2.72% 286.00p 287.00p 293.00p 299.25p 286.00p 298.50p 21,415.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 104.3 13.5 6.4 41.6 496.29

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017286-8.00-2.72%286299.2521,415
19 Jan 2017294-5.00-1.67%294313162,325
18 Jan 2017299-1.00-0.33%29630278,818
17 Jan 2017300-1.00-0.33%29630228,486
16 Jan 2017301-2.00-0.66%301305.2550,693
13 Jan 2017303-7.00-2.26%296.25311.7513,198
12 Jan 2017310-2.00-0.64%30031041,720
11 Jan 2017312+2.00+0.65%302.25318142,218
10 Jan 2017310+28.00+9.93%293310276,897
09 Jan 2017282+17.75+6.72%255.2528269,089
06 Jan 2017264.25+24.00+9.99%23327065,033
05 Jan 2017240.25-10.75-4.28%205241732,597
04 Jan 2017251-3.50-1.38%249254.7525,691
03 Jan 2017254.5+4.50+1.80%240.525526,002
30 Dec 20162500.000.00%23725015,860
29 Dec 20162500.000.00%24025036,408
28 Dec 2016250+10.00+4.17%240.2525030,593
23 Dec 2016240-3.00-1.23%24025012,980
22 Dec 20162430.000.00%24325044,527
21 Dec 2016243+2.00+0.83%236248.7522,742
20 Dec 2016241+2.00+0.84%236248.7545,480
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 Week311.75313.00286.00297.114213k162k67k-25.75-8.26%
1 Month245.00318.00205.00271.926113k733k106k41.0016.73%
3 Months261.00318.00190.00255.47028k733k61k25.009.58%
6 Months320.00335.00190.00276.20561k733k53k-34.00-10.63%
1 Year408.00420.00190.00330.074101M90k-122.00-29.90%
3 Years582.50642.50190.00465.039201M98k-296.50-50.90%
5 Years88.50645.0070.675300.143006M206k197.50223.16%
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:20170120 22:14:39