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
  +0.00p +0.00% 395.00p 395.00p 398.50p 400.00p 395.00p 399.00p 22,622 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 91.4 5.9 3.2 123.6 688.39

Purecircle (PURE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20183950.000.00%39540022,622
19 Jul 2018395-5.00-1.25%39540111,635
18 Jul 2018400+2.50+0.63%397.5403.510,047
17 Jul 2018397.5+7.50+1.92%393.5410.538,321
16 Jul 20183900.000.00%39040120,936
13 Jul 2018390+5.00+1.30%39039416,498
12 Jul 2018385-6.00-1.53%380390.512,606
11 Jul 2018391+2.50+0.64%388394.59,731
10 Jul 2018388.5+4.50+1.17%375388.526,312
09 Jul 2018384-1.50-0.39%376.5389.521,757
06 Jul 2018385.5+4.50+1.18%380.53909,405
05 Jul 2018381-1.00-0.26%380388.55,976
04 Jul 2018382+2.00+0.53%3773907,655
03 Jul 2018380-10.00-2.56%376.539133,051
02 Jul 2018390+0.50+0.13%388.539516,044
29 Jun 2018389.5-1.00-0.26%389.5399.519,306
28 Jun 2018390.5+0.50+0.13%39040221,056
27 Jun 2018390-9.00-2.26%390401.5191,922
26 Jun 2018399-2.00-0.50%39140474,676
25 Jun 2018401+9.00+2.30%39540126,176
22 Jun 2018392-3.00-0.76%392404.5151,648
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 Week390410.5390394.577910k38k19k51.28%
1 Month395410.5375391.37856k192k36k0-
3 Months396420333387.64216k2M95k-1-0.25%
6 Months443.5447333397.14616k2M82k-48.5-10.94%
1 Year362517333439.22723k5M124k339.12%
3 Years402.5517190391.65491k5M97k-7.5-1.86%
5 Years373645190454.30922645M103k225.90%
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:41 V: D:20180722 20:34:53