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
  -7.25p -2.18% 326.00p 320.25p 325.00p 334.00p 325.00p 334.00p 64,985 15:30:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 104.3 13.5 6.4 50.0 566.22

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 2017333.25+12.13+3.78%325333.2526,287
19 May 2017321.125+5.00+1.58%310325.7532,476
18 May 2017316.125+3.63+1.16%31132065,549
17 May 2017312.5+0.50+0.16%312.25323.558,304
16 May 2017312-3.00-0.95%312329.75208,143
15 May 2017315-5.00-1.56%31332936,295
12 May 2017320-3.50-1.08%320326.2527,089
11 May 2017323.5-4.50-1.37%323325.2530,483
10 May 2017328+3.00+0.92%327334.7546,699
09 May 20173250.000.00%32533253,542
08 May 2017325-4.50-1.37%325338.545,778
05 May 2017329.5-10.50-3.09%326.534076,410
04 May 2017340+15.00+4.62%313345.00003206,652
03 May 2017325+16.75+5.43%303.75330121,003
02 May 2017308.25-21.75-6.59%286310199,459
28 Apr 2017330+10.00+3.13%32033028,651
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
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 Week3153343100.000026k208k78k113.49%
1 Month3203452860.00009k208k75k61.88%
3 Months2853452760.00003k217k59k4114.39%
6 Months2503451900.00001k733k59k7630.40%
1 Year381.253851900.000001M66k-55.25-14.49%
3 Years602.5632.51900.000001M88k-276.5-45.89%
5 Years135645134.50.000006M169k191141.48%
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:43 V: D:20170523 14:48:01