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
  +25.25p +5.45% 488.75p 482.75p 485.00p 490.00p 466.00p 466.00p 272,720 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 91.4 5.9 3.2 158.6 848.96

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2017463.5-3.25-0.70%459469.99996294,890
20 Sep 2017466.75+16.75+3.72%446469.99996130,214
19 Sep 2017450-18.00-3.85%437.25459.75355,191
18 Sep 2017468+6.25+1.35%440.00003476.25164,547
15 Sep 2017461.75-4.75-1.02%442.75466.254,798,300
14 Sep 2017466.5-8.50-1.79%466.25480.25003390,246
13 Sep 2017475-9.25-1.91%450488.50003372,533
12 Sep 2017484.25+15.25+3.25%472.25485371,798
11 Sep 2017469+20.00+4.45%450469.99996359,099
08 Sep 2017449+9.00+2.05%428450250,420
07 Sep 2017440.00003+6.00+1.38%429.5440.00003352,371
06 Sep 2017434+7.00+1.64%429.75436.75365,870
05 Sep 2017427+7.00+1.67%418.25427393,278
04 Sep 2017420+6.00+1.45%409.50003423.49996258,451
01 Sep 2017414+9.50+2.35%400414299,983
31 Aug 2017404.5+17.50+4.52%388406.25262,875
30 Aug 2017387-1.75-0.45%384388.7545,572
29 Aug 2017388.75+0.63+0.16%380388.75112,167
25 Aug 2017388.125+2.13+0.55%385.750033896,340
24 Aug 2017386+2.00+0.52%382.74996394.545,949
23 Aug 2017384-1.00-0.26%381.25388.7520,962
22 Aug 2017385+2.00+0.52%380.7538924,894
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 Week456490437.25461.4056130k5M1M32.757.18%
1 Month385.75490380454.32936k5M504k10326.70%
3 Months380490340440.46953k5M200k108.7528.62%
6 Months300490282.75414.04072k5M124k188.7562.92%
1 Year296.25490190369.81511k5M90k192.564.98%
3 Years602.5603.75190410.259405M96k-113.75-18.88%
5 Years207645190375.645406M151k281.75136.11%
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:20170922 19:02:39