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
  +2.00p +0.52% 385.00p 383.00p 385.50p 389.00p 380.75p 389.00p 42,404 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 104.3 13.5 6.4 58.5 668.74

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017385+2.00+0.52%380.7538924,894
21 Aug 2017383-3.25-0.84%375.49996389171,369
18 Aug 2017386.25+1.00+0.26%381.2538938,750
17 Aug 2017385.25003-0.75-0.19%381.538990,699
16 Aug 2017386-3.00-0.77%38638972,602
15 Aug 2017389-0.75-0.19%383.2499638987,878
14 Aug 2017389.75+3.00+0.78%370389.75108,969
11 Aug 2017386.75-4.25-1.09%375.75387.526,963
10 Aug 2017390.99996-3.00-0.76%38539537,193
09 Aug 2017394.00003-3.00-0.76%391.25397152,428
08 Aug 2017397-4.00-1.00%39539821,484
07 Aug 2017401-0.50-0.12%391.75401114,844
04 Aug 2017401.5+1.50+0.38%396.25401.594,360
03 Aug 2017400+17.00+4.44%383.24996400170,208
02 Aug 2017383+19.00+5.22%365385161,030
01 Aug 20173640.000.00%36436512,138
31 Jul 2017364-1.00-0.27%360.7536431,924
28 Jul 20173650.000.00%359.999963653,390
27 Jul 2017365-1.00-0.27%359.9999636989,487
26 Jul 2017366-3.00-0.81%36536769,404
25 Jul 2017369+6.75+1.86%364.2537021,184
24 Jul 2017362.25-2.75-0.75%359.9999636619,177
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 Week383.25389375.5385.330639k171k92k1.750.46%
1 Month364.25401.5360387.38223k171k79k20.755.70%
3 Months328401.5312367.35713k206k58k5717.38%
6 Months285401.5276340.18972k217k57k10035.09%
1 Year319.75401.5190307.40491k733k56k65.2520.41%
3 Years607.5632.5190409.488901M85k-222.5-36.63%
5 Years211.5645163365.481706M149k173.582.03%
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:31 V: D:20170823 02:15:06