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
  -18.00p -5.78% 293.50p 303.50p 310.00p 310.00p 290.50p 291.00p 228,533 11:31:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 99.2 5.7 3.8 75.5 513.13

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 2018302-9.50-3.05%290.531057,475
15 Nov 2018311.5+21.00+7.23%290.531590,923
14 Nov 2018290.5-29.00-9.08%29032833,095
13 Nov 2018319.5+9.50+3.06%31833220,703
12 Nov 2018310-10.00-3.13%31033537,928
09 Nov 20183200.000.00%3203318,681
08 Nov 2018320-1.00-0.31%32033511,783
07 Nov 2018321+4.00+1.26%32133215,891
06 Nov 2018317-16.50-4.95%317338.539,550
05 Nov 2018333.5+5.50+1.68%326.534553,202
02 Nov 20183280.000.00%32734555,458
01 Nov 2018328-12.00-3.53%32834545,182
31 Oct 2018340+16.00+4.94%32034517,873
30 Oct 2018324-9.00-2.70%324333.59,507
29 Oct 2018333+8.50+2.62%33334847,781
26 Oct 2018324.5-15.00-4.42%318.53266,257
25 Oct 2018339.50.000.00%319.5339.516,465
24 Oct 2018339.5-0.50-0.15%328.534828,389
23 Oct 2018340-2.00-0.58%33234247,257
22 Oct 2018342+27.00+8.57%31434644,522
19 Oct 2018315-23.50-6.94%30733124,652
18 Oct 2018338.5-0.50-0.15%32834321,222
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 Week321335290308.82159k229k38k-27.5-8.57%
1 Month330.5348290324.58356k229k33k-37-11.20%
3 Months310388275.5328.51666k345k54k-16.5-5.32%
6 Months346420275.5365.29933k2M69k-52.5-15.17%
1 Year490494275.5403.26833k2M77k-196.5-40.10%
3 Years400.25517190383.20761k5M89k-106.75-26.67%
5 Years417.5645190455.30632645M101k-124-29.70%
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:20181118 13:58:30