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
  +1.25p +0.33% 375.25p 375.00p 375.25p 378.00p 370.00p 375.00p 156,043 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 104.3 13.5 6.4 56.2 651.76

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017375.25+1.25+0.33%370378.00003156,043
26 Jun 2017373.99996+14.00+3.89%358.99996380205,940
23 Jun 2017359.99996+18.50+5.42%342.75359.9999620,051
22 Jun 2017341.5+1.50+0.44%336.534333,162
21 Jun 2017340+9.50+2.87%330340156,369
20 Jun 2017330.5-4.50-1.34%330334.759,592
19 Jun 20173350.000.00%330.2533549,192
16 Jun 2017335-0.38-0.11%33534017,786
15 Jun 2017335.375-2.63-0.78%331339.7546,561
14 Jun 20173380.000.00%33734032,067
13 Jun 2017338-2.00-0.59%32534016,252
12 Jun 2017340+6.00+1.80%32034088,098
09 Jun 2017334+22.00+7.05%318335107,818
08 Jun 2017312-6.00-1.89%312319.7581,656
07 Jun 2017318-1.00-0.31%31232018,644
06 Jun 2017319-1.75-0.55%317321.592,481
05 Jun 2017320.75+0.88+0.27%319.5322.58,245
02 Jun 2017319.875-2.13-0.66%319.875319.87514,688
01 Jun 2017322-0.75-0.23%31532841,064
31 May 2017322.75-3.25-1.00%322.75327.512,788
30 May 2017326-1.75-0.53%324.25328.557,793
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 Week334.753803300.000010k206k85k40.512.10%
1 Month3283803120.00008k206k56k47.2514.41%
3 Months3253802860.00002k208k57k50.2515.46%
6 Months2503802050.00001k733k60k125.2550.10%
1 Year2803801900.00000733k54k95.2534.02%
3 Years605632.51900.000001M85k-229.75-37.98%
5 Years1466451400.000006M168k229.25157.02%
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:20170628 05:36:00