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
  -21.25p -4.42% 460.00p 453.50p 457.75p 480.00p 440.00p 472.75p 1,867,382 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 91.3 5.9 3.2 147.3 799.02

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017460-21.25-4.42%440.000034801,855,222
14 Dec 2017481.25003-3.75-0.77%465483.25246,544
13 Dec 2017485-3.00-0.61%477.75490.0000333,369
12 Dec 2017487.999960.000.00%484.75487.99996106,273
11 Dec 2017487.99996+7.00+1.46%465.25003487.9999699,109
08 Dec 2017481+8.00+1.69%466481160,041
07 Dec 2017473.00003+3.00+0.64%465479.5161,856
06 Dec 2017469.99996-5.00-1.05%46747574,403
05 Dec 2017475-13.00-2.66%472.25487.9999643,074
04 Dec 2017487.99996+13.00+2.74%472.00003487.99996152,148
01 Dec 2017475-10.00-2.06%474.00003484.576,354
30 Nov 2017485-5.00-1.02%484487.9999687,740
29 Nov 2017490.000030.000.00%485.25490.0000378,560
28 Nov 2017490.000030.000.00%487.75490.00003140,314
27 Nov 2017490.000030.000.00%486.49996490.0000398,870
24 Nov 2017490.00003+5.00+1.03%485490.0000381,952
23 Nov 2017485-8.50-1.72%480493.544,345
22 Nov 2017493.5+0.50+0.10%481493.543,080
21 Nov 2017493+3.00+0.61%490.00003493.559,256
20 Nov 2017490.000030.000.00%48049476,951
17 Nov 2017490.00003+3.75+0.77%475492.2560,425
16 Nov 2017486.25-1.25-0.26%484.549220,763
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 Week466490440483.530133k2M129k-6-1.29%
1 Month490494440484.366633k2M96k-30-6.12%
3 Months466517439.5486.245711k2M109k-6-1.29%
6 Months340517330453.26543k5M147k12035.29%
1 Year236517205411.24801k5M105k22494.92%
3 Years552.5580190397.489905M93k-92.5-16.74%
5 Years237.5645190417.414105M122k222.593.68%
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:42 V: D:20171216 13:12:21