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 +1.07% 470.50p 462.50p 465.00p 471.00p 462.00p 471.00p 71,430 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 91.3 5.9 3.2 156.1 817.26

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Jan 2018465.5-5.00-1.06%464470.9999621,206
12 Jan 2018470.49996+0.50+0.11%462470.9999692,789
11 Jan 2018469.999960.000.00%465472.0000338,861
10 Jan 2018469.999960.000.00%460.5470.9999659,640
09 Jan 2018469.99996-1.50-0.32%463472.0000327,464
08 Jan 2018471.49996+2.00+0.43%463472.0000334,440
05 Jan 2018469.5+1.50+0.32%460469.9999630,051
04 Jan 2018468+1.50+0.32%461.5469.9999680,673
03 Jan 2018466.5+6.00+1.30%460.54679,736
02 Jan 2018460.5-6.50-1.39%458.0000346726,859
29 Dec 2017467+7.00+1.52%4604679,365
28 Dec 2017460-6.90-1.48%460466.8999913,873
27 Dec 2017466.89999+6.90+1.50%458.00003467143,072
22 Dec 2017460-2.80-0.61%46046243,822
21 Dec 2017462.79998+2.80+0.61%458.0000346386,980
20 Dec 2017460+3.40+0.74%458.0000346052,037
19 Dec 2017456.6+6.10+1.35%450460120,535
18 Dec 2017450.5-9.50-2.07%450465170,829
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 Week472472460.5469.795721k93k48k-1.5-0.32%
1 Month450472450465.20609k143k52k20.54.56%
3 Months466517440477.65889k2M115k4.50.97%
6 Months360517360459.51033k5M165k110.530.69%
1 Year296.25517274.75425.68091k5M109k174.2558.82%
3 Years500580190398.411605M95k-29.5-5.90%
5 Years250645190425.734805M119k220.588.20%
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:40 V: D:20180116 19:50:34