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 +1.14% 443.00p 439.00p 443.50p 444.00p 433.50p 444.00p 126,997 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 91.3 5.9 3.2 149.4 772.05

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018443+5.00+1.14%433.5444126,997
15 Feb 2018437.99996-2.00-0.45%43344473,221
14 Feb 2018440.00003+8.00+1.85%426.5440.0000352,027
13 Feb 2018432+13.50+3.23%422.9999643222,650
12 Feb 2018418.5-4.50-1.06%414.5425.0000370,099
09 Feb 2018422.99996+18.50+4.57%397.5422.99996318,791
08 Feb 2018404.5-1.50-0.37%401.541383,864
07 Feb 2018405.99996+1.00+0.25%40541237,003
06 Feb 2018405-12.00-2.88%405414.576,522
05 Feb 2018417-14.50-3.36%41543360,064
02 Feb 2018431.5+7.50+1.77%428440.00003109,816
01 Feb 2018423.99996-9.50-2.19%422.99996441.00003135,032
31 Jan 2018433.5+13.50+3.21%411433.545,994
30 Jan 20184200.000.00%410.00003423.9999658,850
29 Jan 2018420+6.00+1.45%41142154,299
26 Jan 2018414+5.50+1.35%400423.4999685,157
25 Jan 2018408.50003+7.50+1.87%400408.5000350,301
24 Jan 2018401-1.50-0.37%380.5405.5179,954
23 Jan 2018402.5-21.00-4.96%402.5426.0000356,705
22 Jan 2018423.499960.000.00%416423.4999673,243
19 Jan 2018423.49996-18.00-4.08%412.5443.5167,036
18 Jan 2018441.50003-25.50-5.46%441.50003464.5105,752
17 Jan 2018467-3.50-0.74%459470.4999644,488
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 Week400444397.5426.485923k319k107k4310.75%
1 Month443.5444380.5418.950423k319k91k-0.5-0.11%
3 Months490490380.5454.85109k2M116k-47-9.59%
6 Months389517375.5460.84656k5M169k5413.88%
1 Year287.25517276430.47702k5M112k155.7554.22%
3 Years552.5552.5190396.29914185M96k-109.5-19.82%
5 Years253.5645190432.14902645M117k189.574.75%
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:20180217 19:51:24