Pure Gold Mining Inc. NPV (DI) (PUR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pure Gold Mining Inc. NPV (DI)

Date Open High Low Close* Volume
28/07/2021 65.00p 66.40p 63.84p 65.00p 59701
27/07/2021 66.50p 67.22p 64.00p 65.00p 66559
26/07/2021 66.00p 67.94p 65.00p 66.50p 78843
23/07/2021 68.00p 69.16p 65.10p 66.00p 82585
22/07/2021 69.50p 70.00p 66.90p 68.00p 54083
21/07/2021 70.00p 72.00p 64.80p 70.00p 166118
20/07/2021 65.00p 72.00p 63.00p 63.20p 206550
19/07/2021 70.00p 70.00p 62.00p 65.00p 336007
16/07/2021 74.50p 75.00p 71.00p 71.50p 50566
15/07/2021 74.50p 75.50p 73.63p 75.00p 69566
14/07/2021 77.50p 77.50p 74.00p 74.90p 117296
13/07/2021 77.50p 82.22p 75.60p 78.00p 350033
12/07/2021 77.50p 80.00p 75.88p 77.50p 53155
09/07/2021 79.00p 80.00p 75.20p 77.50p 151598
08/07/2021 83.50p 84.00p 80.00p 80.00p 108881
07/07/2021 86.00p 86.80p 82.00p 83.50p 59362
06/07/2021 86.00p 87.00p 85.50p 86.00p 24783
05/07/2021 86.00p 87.60p 85.25p 86.00p 32359
02/07/2021 86.50p 87.20p 85.15p 85.50p 42850
01/07/2021 84.50p 87.50p 84.50p 86.50p 49926
30/06/2021 85.50p 86.00p 82.00p 84.50p 51291
29/06/2021 86.50p 87.00p 84.00p 85.50p 70463
28/06/2021 87.50p 88.10p 85.50p 86.50p 25513
25/06/2021 87.50p 88.20p 85.50p 87.50p 21960
24/06/2021 87.50p 88.20p 85.00p 85.00p 31005
23/06/2021 86.50p 88.20p 85.15p 87.50p 37866
22/06/2021 86.50p 88.00p 86.26p 86.50p 11397
21/06/2021 87.00p 88.87p 85.46p 86.50p 146908
18/06/2021 88.50p 90.00p 87.00p 88.50p 138247
17/06/2021 95.50p 96.00p 88.00p 88.50p 376940
16/06/2021 96.50p 99.00p 94.00p 99.00p 69659
15/06/2021 97.50p 98.10p 95.00p 96.00p 71125
14/06/2021 98.00p 99.00p 96.50p 97.50p 19127
11/06/2021 97.50p 101.76p 97.10p 98.00p 68545
10/06/2021 101.50p 101.95p 97.00p 97.00p 92320
09/06/2021 102.50p 104.75p 99.60p 102.50p 149783
08/06/2021 95.00p 105.00p 93.66p 102.50p 235799
07/06/2021 92.50p 95.00p 90.00p 95.00p 173158
04/06/2021 92.50p 92.50p 90.56p 92.50p 26140
03/06/2021 93.50p 94.91p 90.55p 92.50p 60314
02/06/2021 91.50p 92.00p 91.00p 91.50p 59388
01/06/2021 91.00p 92.20p 90.40p 92.20p 81805
28/05/2021 92.50p 96.00p 91.00p 91.00p 111454
27/05/2021 92.50p 93.75p 92.17p 92.50p 83435
26/05/2021 94.50p 96.37p 93.50p 93.50p 77122
25/05/2021 94.50p 97.00p 92.00p 94.50p 79972
24/05/2021 93.00p 96.74p 92.78p 94.50p 65981
21/05/2021 93.00p 94.89p 90.55p 93.00p 99334
20/05/2021 94.50p 95.50p 92.10p 93.00p 120323
19/05/2021 95.00p 97.00p 90.45p 94.50p 250329
18/05/2021 93.50p 98.00p 93.50p 97.00p 407075
17/05/2021 88.50p 94.25p 88.00p 93.50p 260384
14/05/2021 89.00p 93.02p 88.00p 92.00p 402690
13/05/2021 81.00p 88.00p 80.82p 89.00p 702462
12/05/2021 82.50p 83.68p 80.35p 81.00p 147629
11/05/2021 79.50p 85.00p 79.50p 82.00p 334430
10/05/2021 79.00p 85.47p 78.00p 83.00p 765446
07/05/2021 76.50p 81.00p 76.00p 78.50p 332410
06/05/2021 71.50p 80.00p 71.50p 77.00p 715538
05/05/2021 74.00p 74.00p 70.55p 71.50p 175462
04/05/2021 73.00p 75.00p 71.10p 74.00p 133607
30/04/2021 73.00p 75.00p 71.10p 75.00p 35748
29/04/2021 72.00p 73.25p 70.56p 73.00p 71460
28/04/2021 74.00p 74.00p 70.40p 72.20p 84785
27/04/2021 74.00p 74.80p 73.00p 74.00p 66688
26/04/2021 77.50p 77.80p 73.77p 74.00p 68563
23/04/2021 76.50p 80.00p 75.80p 77.50p 50151
22/04/2021 78.50p 79.00p 75.00p 76.50p 169505
21/04/2021 76.00p 77.89p 75.00p 77.00p 137795
20/04/2021 82.00p 82.80p 75.00p 76.50p 158218
19/04/2021 86.00p 86.75p 83.50p 83.50p 110039
16/04/2021 78.00p 87.80p 77.25p 86.00p 428365
15/04/2021 73.00p 76.67p 70.60p 76.00p 413812
14/04/2021 76.00p 76.81p 72.00p 73.50p 123212
13/04/2021 76.00p 79.00p 75.00p 76.00p 286093
12/04/2021 80.50p 82.43p 78.44p 80.00p 111133
09/04/2021 86.50p 86.50p 80.00p 80.50p 136230
08/04/2021 83.50p 92.49p 82.00p 85.50p 364785
07/04/2021 83.50p 83.50p 80.00p 82.00p 134514
06/04/2021 87.00p 88.80p 81.00p 83.50p 412027
01/04/2021 93.50p 93.50p 85.10p 86.50p 495872
31/03/2021 96.50p 97.45p 93.00p 94.00p 91684
30/03/2021 99.00p 99.83p 95.45p 96.50p 47655
29/03/2021 100.50p 100.50p 98.00p 99.00p 38879
26/03/2021 99.00p 100.50p 98.50p 100.50p 41610
25/03/2021 101.50p 101.50p 98.00p 99.00p 58366
24/03/2021 103.50p 104.00p 100.10p 102.50p 20971
23/03/2021 102.50p 104.50p 101.50p 103.50p 21100
22/03/2021 104.00p 104.00p 100.00p 102.50p 106295
19/03/2021 104.00p 104.00p 101.05p 104.00p 66569
18/03/2021 108.50p 110.00p 102.00p 104.00p 40655
17/03/2021 114.00p 114.00p 109.50p 109.50p 32037
16/03/2021 113.50p 114.00p 111.10p 114.00p 47537
15/03/2021 112.50p 115.00p 111.10p 113.50p 39038
12/03/2021 112.50p 114.88p 110.50p 112.50p 26860
11/03/2021 108.50p 112.90p 103.78p 111.50p 60436
10/03/2021 110.00p 110.56p 105.50p 108.50p 45961
09/03/2021 102.50p 107.00p 100.00p 106.50p 96475
08/03/2021 102.50p 104.95p 100.05p 102.50p 32174
05/03/2021 104.50p 107.00p 100.80p 102.50p 72868
04/03/2021 102.50p 109.80p 102.00p 104.50p 191330
03/03/2021 101.50p 110.58p 100.00p 101.50p 136337
02/03/2021 99.50p 100.90p 93.50p 100.50p 126227
01/03/2021 103.50p 105.00p 101.40p 104.00p 52326
26/02/2021 108.50p 108.50p 102.30p 103.50p 70867
25/02/2021 111.00p 115.18p 109.97p 110.00p 56281
24/02/2021 109.00p 111.00p 107.90p 109.50p 40736
23/02/2021 107.00p 110.16p 105.88p 109.00p 60474
22/02/2021 105.00p 108.00p 103.44p 107.00p 79361
19/02/2021 105.00p 108.00p 104.12p 106.00p 80336
18/02/2021 104.50p 110.00p 103.00p 105.00p 167520
17/02/2021 111.00p 111.00p 104.00p 104.50p 169362
16/02/2021 112.00p 113.80p 110.00p 111.00p 47422
15/02/2021 114.00p 114.18p 110.89p 112.00p 42045
12/02/2021 117.00p 117.00p 113.00p 114.00p 32286
11/02/2021 120.00p 120.00p 116.00p 117.00p 21494
10/02/2021 119.50p 120.40p 118.00p 120.00p 23977
09/02/2021 121.50p 122.00p 117.00p 120.00p 28567
08/02/2021 120.00p 122.67p 118.77p 121.50p 22451
05/02/2021 120.00p 121.50p 117.00p 120.00p 92458
04/02/2021 125.00p 125.00p 120.00p 121.00p 79793
03/02/2021 122.50p 126.00p 122.50p 124.00p 31940
02/02/2021 123.00p 125.00p 121.52p 125.00p 57673
01/02/2021 127.50p 128.75p 122.44p 123.00p 57345
29/01/2021 121.50p 128.80p 121.00p 128.50p 108717
28/01/2021 121.50p 123.00p 115.50p 121.00p 158321
27/01/2021 121.00p 125.00p 117.75p 125.00p 83002
26/01/2021 124.00p 124.99p 119.75p 122.00p 46071
25/01/2021 127.50p 130.00p 122.00p 124.50p 87117
22/01/2021 132.50p 132.75p 127.77p 128.00p 41577
21/01/2021 132.00p 136.50p 130.56p 132.50p 30649
20/01/2021 127.50p 133.00p 125.90p 132.00p 97639
19/01/2021 123.50p 129.80p 122.15p 127.50p 63220
18/01/2021 124.00p 125.00p 122.15p 123.50p 90043
15/01/2021 125.50p 126.19p 123.00p 124.50p 52284
14/01/2021 126.50p 127.45p 123.00p 125.00p 72283
13/01/2021 127.00p 128.96p 125.56p 126.50p 68905
12/01/2021 127.00p 132.00p 125.56p 127.00p 98820
11/01/2021 135.00p 136.50p 126.10p 127.00p 114838
08/01/2021 136.50p 140.00p 134.00p 137.50p 138790
07/01/2021 136.50p 138.50p 133.10p 136.50p 87026
06/01/2021 147.50p 149.00p 133.05p 135.50p 185075
05/01/2021 151.50p 153.00p 145.00p 147.50p 66388
04/01/2021 148.50p 155.00p 148.00p 151.50p 89798
01/01/2021 155.00p 155.50p 149.00p 150.00p 19564
31/12/2020 155.00p 155.50p 149.00p 150.00p 19564
30/12/2020 156.50p 159.50p 152.00p 155.00p 46303
29/12/2020 159.00p 160.00p 153.50p 157.00p 31406
28/12/2020 152.50p 160.00p 152.50p 157.50p 33830
25/12/2020 152.50p 160.00p 152.50p 157.50p 33830
24/12/2020 152.50p 160.00p 152.50p 157.50p 45150
23/12/2020 152.50p 154.70p 152.50p 152.50p 25096
22/12/2020 158.00p 158.74p 149.81p 152.50p 56844
21/12/2020 154.00p 159.85p 145.25p 158.00p 210250
18/12/2020 168.50p 168.70p 157.00p 158.50p 59440
17/12/2020 168.50p 170.00p 167.06p 168.50p 66345
16/12/2020 168.00p 177.49p 168.00p 170.50p 114490
15/12/2020 171.50p 171.50p 161.69p 163.50p 91842
14/12/2020 168.50p 175.00p 165.75p 174.50p 91508
11/12/2020 154.00p 170.00p 153.16p 167.50p 41315
10/12/2020 156.50p 156.50p 153.16p 154.00p 28763
09/12/2020 156.50p 158.00p 153.30p 155.50p 46304
08/12/2020 158.50p 160.00p 155.00p 160.00p 85412
07/12/2020 146.00p 157.97p 146.00p 154.00p 129111
04/12/2020 141.50p 142.95p 138.60p 140.50p 60703
03/12/2020 141.50p 143.00p 140.10p 140.50p 35779
02/12/2020 132.50p 143.95p 131.80p 142.00p 68077
01/12/2020 125.50p 132.50p 123.00p 131.00p 49640
30/11/2020 127.00p 128.00p 123.50p 125.50p 19954
27/11/2020 126.50p 127.20p 123.00p 126.00p 61340
26/11/2020 125.50p 128.00p 123.75p 125.50p 25829
25/11/2020 122.50p 127.25p 122.00p 122.00p 66802
24/11/2020 127.50p 127.50p 121.00p 126.00p 217732
23/11/2020 127.50p 130.00p 125.00p 126.50p 48210
20/11/2020 127.50p 130.20p 126.85p 127.50p 47538
19/11/2020 132.50p 133.00p 126.66p 127.50p 60447
18/11/2020 134.00p 134.95p 131.80p 133.00p 39408
17/11/2020 135.00p 135.00p 131.00p 134.00p 34324
16/11/2020 134.50p 137.00p 132.00p 135.00p 41165
13/11/2020 128.50p 137.00p 127.50p 134.50p 62166
12/11/2020 126.00p 127.25p 125.60p 126.50p 54438
10/11/2020 128.50p 130.00p 127.00p 128.50p 91973
09/11/2020 139.00p 141.87p 127.00p 129.00p 205743
06/11/2020 135.50p 140.22p 135.50p 139.00p 34823
05/11/2020 132.50p 139.00p 130.66p 135.50p 46939
04/11/2020 135.00p 135.00p 130.00p 132.50p 23886
03/11/2020 134.00p 137.00p 132.82p 135.00p 29439
02/11/2020 135.00p 135.84p 131.00p 134.00p 29723
30/10/2020 137.00p 139.65p 135.50p 135.50p 34132
29/10/2020 137.50p 138.70p 132.14p 135.50p 52807
28/10/2020 146.50p 151.50p 136.50p 138.00p 94294
27/10/2020 136.50p 152.00p 136.50p 147.00p 222813
26/10/2020 133.50p 138.75p 132.00p 137.00p 39938
23/10/2020 128.00p 137.00p 128.00p 133.50p 39786
22/10/2020 128.00p 129.40p 127.12p 128.00p 10159
21/10/2020 130.50p 132.10p 127.60p 128.00p 74999
20/10/2020 133.50p 134.00p 128.00p 130.50p 43663
19/10/2020 135.00p 135.70p 130.55p 132.50p 46300
16/10/2020 135.00p 136.00p 133.00p 135.00p 42365
15/10/2020 136.50p 137.52p 133.95p 135.00p 35044

*Close Price adjusted for both dividends and splits