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
  +56.50p +17.60% 377.50p 379.00p 387.00p 388.00p 333.00p 333.00p 134,610 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 99.2 5.7 3.8 99.4 657.89

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2018321+9.00+2.88%307.5334.582,280
17 Sep 2018312+12.00+4.00%30031292,697
14 Sep 2018300-10.00-3.23%29930828,239
13 Sep 2018310-4.50-1.43%299313.537,314
12 Sep 2018314.5+6.00+1.94%308.5321138,186
11 Sep 2018308.5-21.50-6.52%306322.535,620
10 Sep 2018330+21.50+6.97%306.533033,805
07 Sep 2018308.5+10.00+3.35%302.5313.548,319
06 Sep 2018298.5+0.50+0.17%29830135,624
05 Sep 2018298-27.00-8.31%293325.5230,897
04 Sep 2018325-7.00-2.11%32533424,634
03 Sep 2018332+7.00+2.15%33033719,802
31 Aug 2018325-9.50-2.84%32533915,207
30 Aug 2018334.5-5.50-1.62%332341181,727
29 Aug 2018340+9.00+2.72%334.5344.547,282
28 Aug 2018331+16.00+5.08%315335.5136,073
24 Aug 2018315+15.00+5.00%296330345,420
23 Aug 2018300-55.50-15.61%300351236,964
22 Aug 2018355.5-22.00-5.83%354379.5156,686
21 Aug 2018377.5-25.00-6.21%377.5399.564,076
20 Aug 2018402.5-2.50-0.62%398.540568,434
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 Week320.5388299313.775728k138k76k5717.78%
1 Month379.5388293317.809915k345k101k-2-0.53%
3 Months397410.5293343.04513k345k49k-19.5-4.91%
6 Months400.5420293371.50343k2M75k-23-5.74%
1 Year446517293425.69233k2M91k-68.5-15.36%
3 Years405517190389.18831k5M98k-27.5-6.79%
5 Years350645190454.78542645M102k27.57.86%
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:20180919 20:11:29