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
  +5.00p +1.03% 490.00p 485.00p 487.00p 490.00p 485.00p 490.00p 81,952 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 91.3 5.9 3.2 157.1 851.13

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
15 Nov 2017487.49996+1.50+0.31%48049322,119
14 Nov 2017485.99996-8.75-1.77%484498.2527,612
13 Nov 2017494.74996+1.75+0.35%481.25003494.7499643,062
10 Nov 2017493+4.75+0.97%485.5495340,131
09 Nov 2017488.25-6.75-1.36%488.2549772,428
08 Nov 2017495+0.25+0.05%488.25495226,974
07 Nov 2017494.74996-0.25-0.05%487.9999649546,444
06 Nov 2017495-4.50-0.90%487.49996505.5000352,156
03 Nov 2017499.5-7.00-1.38%499.5506.0000391,370
02 Nov 2017506.5+0.50+0.10%500506.540,245
01 Nov 2017506.000030.000.00%496506.0000392,195
31 Oct 2017506.00003+1.50+0.30%502.9999650769,236
30 Oct 2017504.50003-7.50-1.46%500508.5141,647
27 Oct 2017512-5.00-0.97%502.4999651796,956
26 Oct 2017517+44.00+9.30%473.00003517127,686
25 Oct 2017473.00003+3.00+0.64%465.2500347556,767
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 Week490494475490.376143k82k57k0-
1 Month509517475496.524921k340k83k-19-3.73%
3 Months400517400467.233911k5M233k9022.50%
6 Months326517312445.67483k5M141k16450.31%
1 Year245517190400.02791k5M101k245100.00%
3 Years565580190400.674505M94k-75-13.27%
5 Years270645190413.234005M123k22081.48%
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:20171125 09:18:33