Palace Capital (PCA) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Palace Capital

Date Open High Low Close* Volume
03/11/2014 310.76p 318.22p 310.76p 310.76p 2866
31/10/2014 305.79p 317.47p 305.79p 310.76p 11564
30/10/2014 305.79p 305.79p 305.79p 305.79p 0
29/10/2014 305.79p 312.25p 299.32p 305.79p 6363
28/10/2014 300.82p 308.27p 300.82p 305.79p 7140
27/10/2014 300.82p 308.27p 293.36p 300.82p 13747
24/10/2014 300.82p 307.98p 293.36p 300.82p 2313
23/10/2014 300.82p 301.81p 300.82p 300.82p 3156
22/10/2014 300.82p 302.31p 293.36p 300.82p 9865
21/10/2014 303.30p 303.30p 296.34p 300.82p 3381
20/10/2014 303.30p 305.29p 299.32p 303.30p 1280
17/10/2014 303.30p 305.29p 299.32p 303.30p 14274
16/10/2014 310.76p 310.76p 298.33p 303.30p 8041
15/10/2014 310.76p 316.23p 303.30p 310.76p 310
14/10/2014 310.76p 316.23p 308.27p 310.76p 10222
13/10/2014 315.73p 318.22p 306.29p 310.76p 21542
10/10/2014 315.73p 318.22p 313.25p 315.73p 10184
09/10/2014 315.73p 318.22p 315.73p 315.73p 11346
08/10/2014 315.73p 318.22p 314.62p 315.73p 10692
07/10/2014 315.73p 318.22p 306.29p 315.73p 38631
06/10/2014 318.22p 323.19p 313.25p 315.73p 61079
03/10/2014 315.73p 315.73p 303.30p 310.76p 5305
02/10/2014 318.22p 318.22p 308.27p 315.73p 5231
01/10/2014 320.71p 320.71p 313.25p 318.22p 1508
30/09/2014 320.71p 320.71p 313.25p 320.71p 3268
29/09/2014 320.71p 321.20p 318.22p 320.71p 1860
26/09/2014 325.68p 327.17p 318.22p 320.71p 13178
25/09/2014 325.68p 325.68p 325.68p 325.68p 15084
24/09/2014 328.16p 330.15p 314.24p 325.68p 2316
23/09/2014 330.65p 335.12p 323.19p 328.16p 5531
22/09/2014 330.65p 330.65p 323.19p 330.65p 589
19/09/2014 330.65p 338.11p 330.65p 330.65p 10093
18/09/2014 333.63p 334.13p 326.17p 330.65p 3514
17/09/2014 332.14p 335.12p 332.14p 332.14p 503
16/09/2014 333.14p 338.11p 328.16p 332.14p 16071
15/09/2014 333.14p 338.01p 326.17p 333.14p 15713
12/09/2014 333.14p 333.14p 333.14p 333.14p 0
11/09/2014 332.14p 337.99p 326.31p 333.14p 7613
10/09/2014 333.63p 339.60p 332.14p 332.14p 4110
09/09/2014 333.63p 341.09p 330.15p 333.63p 2091
08/09/2014 325.68p 341.09p 325.68p 333.63p 41655
05/09/2014 325.68p 332.14p 325.68p 325.68p 16533
04/09/2014 325.68p 331.15p 325.68p 325.68p 2333
03/09/2014 325.68p 325.68p 318.22p 325.68p 23451
02/09/2014 326.67p 326.67p 315.24p 325.68p 8109
01/09/2014 326.67p 331.15p 320.21p 326.67p 3755
29/08/2014 325.68p 331.15p 318.22p 326.67p 8145
28/08/2014 323.19p 333.14p 323.19p 325.68p 15041
27/08/2014 323.19p 333.14p 318.22p 323.19p 9091
26/08/2014 325.68p 332.14p 318.22p 325.68p 51107
22/08/2014 325.68p 325.68p 323.19p 325.68p 0
21/08/2014 325.68p 325.68p 325.68p 325.68p 0
20/08/2014 325.68p 325.68p 325.68p 325.68p 0
19/08/2014 325.68p 331.64p 325.68p 325.68p 3015
18/08/2014 318.22p 331.64p 308.27p 325.68p 7027
15/08/2014 323.19p 326.17p 318.22p 323.19p 21118
14/08/2014 323.19p 323.19p 318.22p 323.19p 2691
13/08/2014 328.16p 332.14p 318.22p 323.19p 18475
12/08/2014 325.68p 333.14p 325.68p 328.16p 15159
11/08/2014 325.68p 325.68p 325.68p 325.68p 0
08/08/2014 325.68p 330.15p 318.22p 325.68p 1949
07/08/2014 325.68p 330.15p 318.22p 325.68p 2406
06/08/2014 330.65p 330.65p 318.22p 325.68p 18375
05/08/2014 330.65p 333.14p 323.19p 330.65p 0
04/08/2014 328.16p 333.14p 323.19p 330.65p 1034
01/08/2014 330.65p 333.14p 323.19p 328.16p 1043
31/07/2014 330.65p 337.88p 323.19p 330.65p 19
30/07/2014 333.14p 333.14p 328.16p 330.65p 1006
29/07/2014 333.14p 333.14p 328.31p 333.14p 177
28/07/2014 333.14p 338.11p 333.14p 333.14p 0
25/07/2014 333.14p 338.11p 333.14p 333.14p 309
24/07/2014 333.14p 338.11p 333.14p 333.14p 1508
23/07/2014 333.14p 338.11p 333.14p 333.14p 7081
22/07/2014 333.14p 333.14p 320.21p 333.14p 10081
21/07/2014 333.14p 333.14p 331.15p 333.14p 101
18/07/2014 333.14p 338.11p 333.14p 333.14p 0
17/07/2014 333.14p 338.11p 333.14p 333.14p 18378
16/07/2014 333.14p 338.11p 333.14p 333.14p 293
15/07/2014 333.14p 337.61p 331.15p 333.14p 1678
14/07/2014 333.14p 338.11p 333.14p 333.14p 9318
11/07/2014 333.14p 338.11p 328.27p 333.14p 3350
10/07/2014 333.14p 337.11p 330.25p 333.14p 5456
09/07/2014 333.14p 338.11p 333.14p 333.14p 9081
08/07/2014 334.63p 338.11p 329.65p 333.14p 9583
07/07/2014 333.14p 341.09p 333.14p 334.63p 23788
04/07/2014 325.68p 338.11p 317.72p 333.14p 93527
03/07/2014 323.19p 327.17p 314.24p 317.72p 20559
02/07/2014 323.19p 325.68p 303.30p 323.19p 0
01/07/2014 308.27p 323.19p 303.30p 321.70p 4456
30/06/2014 300.82p 308.27p 298.33p 303.30p 13073
27/06/2014 300.82p 300.82p 295.35p 300.82p 0
26/06/2014 300.82p 300.82p 295.35p 300.82p 0
25/06/2014 300.82p 300.82p 295.35p 300.82p 64375
24/06/2014 305.79p 305.79p 298.33p 300.82p 11318
23/06/2014 305.79p 305.79p 298.33p 305.79p 10285
20/06/2014 305.79p 305.79p 293.36p 305.79p 6617
19/06/2014 275.96p 313.25p 266.01p 305.79p 173360
18/06/2014 266.01p 268.50p 258.55p 266.01p 0
17/06/2014 266.01p 266.01p 258.55p 266.01p 0
16/06/2014 266.01p 266.01p 258.55p 266.01p 273020
13/06/2014 260.54p 265.51p 260.54p 260.54p 1508
12/06/2014 261.54p 266.41p 260.04p 261.54p 0
11/06/2014 261.54p 266.41p 261.54p 261.54p 536
10/06/2014 260.04p 263.53p 256.56p 261.54p 3721
09/06/2014 261.04p 263.53p 255.57p 260.04p 0
06/06/2014 260.04p 263.53p 255.57p 260.04p 0
05/06/2014 259.55p 260.04p 255.57p 260.04p 0
04/06/2014 258.55p 259.55p 255.57p 259.55p 3952
03/06/2014 258.55p 261.54p 248.61p 258.55p 14038
02/06/2014 259.55p 260.54p 255.57p 259.55p 4
30/05/2014 256.07p 259.55p 256.07p 259.55p 197
29/05/2014 260.54p 263.53p 253.83p 256.07p 79018
28/05/2014 260.54p 265.51p 258.55p 260.54p 105
27/05/2014 260.54p 265.51p 260.54p 260.54p 377
23/05/2014 260.54p 265.51p 260.54p 260.54p 0
22/05/2014 260.54p 265.51p 260.54p 260.54p 1501
21/05/2014 260.54p 260.54p 258.55p 260.54p 0
20/05/2014 260.54p 260.54p 258.55p 260.54p 444
19/05/2014 260.54p 260.54p 258.60p 260.54p 0
16/05/2014 260.54p 260.54p 258.60p 260.54p 388
15/05/2014 257.56p 261.73p 257.56p 260.54p 3815
14/05/2014 256.56p 261.04p 255.57p 257.56p 33350
13/05/2014 256.56p 261.54p 256.56p 256.56p 9302
12/05/2014 257.56p 261.54p 255.57p 261.54p 6119
09/05/2014 257.56p 261.54p 256.56p 261.54p 957
08/05/2014 256.56p 261.54p 256.56p 257.56p 3922
07/05/2014 256.56p 261.54p 256.56p 256.56p 0
06/05/2014 256.56p 261.54p 256.56p 256.56p 0
02/05/2014 256.56p 261.54p 256.56p 256.56p 0
01/05/2014 256.56p 261.54p 256.56p 256.56p 0
30/04/2014 256.56p 261.54p 256.56p 256.56p 7039
29/04/2014 256.56p 258.55p 256.56p 256.56p 12268
28/04/2014 256.56p 261.54p 256.56p 256.56p 0
25/04/2014 256.56p 261.54p 256.56p 256.56p 0
24/04/2014 256.56p 261.54p 256.56p 256.56p 7542
23/04/2014 256.56p 261.04p 253.13p 256.56p 2714
22/04/2014 256.56p 256.56p 252.59p 256.56p 0
17/04/2014 256.56p 256.56p 252.59p 256.56p 0
16/04/2014 256.56p 256.56p 252.59p 256.56p 0
15/04/2014 256.56p 256.56p 252.59p 256.56p 1112
14/04/2014 256.56p 258.55p 253.58p 256.56p 0
11/04/2014 258.55p 258.55p 253.58p 256.56p 3520
10/04/2014 258.55p 261.54p 257.56p 261.54p 0
09/04/2014 258.55p 261.54p 257.56p 261.54p 0
08/04/2014 261.04p 261.04p 258.55p 261.04p 1508
07/04/2014 261.04p 261.04p 258.55p 261.04p 3529
04/04/2014 261.04p 262.53p 261.04p 261.04p 10056
03/04/2014 261.04p 263.53p 258.55p 261.54p 0
02/04/2014 261.04p 261.04p 258.55p 261.04p 5531
01/04/2014 264.52p 268.50p 264.52p 264.52p 0
31/03/2014 264.52p 268.50p 264.52p 264.52p 0
28/03/2014 264.52p 268.50p 264.52p 268.00p 6124
27/03/2014 260.04p 268.50p 260.04p 264.52p 29580
26/03/2014 258.55p 260.04p 257.56p 258.55p 3721
25/03/2014 258.55p 263.53p 257.56p 257.56p 0
24/03/2014 258.55p 263.53p 258.55p 258.55p 188
21/03/2014 261.54p 265.51p 258.55p 258.55p 0
20/03/2014 260.54p 265.51p 260.54p 261.54p 503
19/03/2014 248.61p 263.53p 248.61p 260.54p 40315
18/03/2014 246.62p 253.58p 246.12p 248.61p 0
17/03/2014 248.61p 253.58p 246.12p 246.12p 0
14/03/2014 248.61p 253.58p 248.11p 248.61p 0
13/03/2014 249.60p 253.58p 248.11p 248.61p 0
12/03/2014 250.60p 253.58p 248.11p 249.60p 1408
11/03/2014 250.60p 255.57p 250.60p 250.60p 0
10/03/2014 250.60p 255.57p 250.60p 250.60p 776
07/03/2014 248.61p 254.38p 248.61p 250.60p 7817
06/03/2014 248.61p 253.58p 248.61p 248.61p 3651
05/03/2014 248.61p 248.61p 243.64p 248.61p 5469
04/03/2014 248.61p 248.61p 243.64p 248.61p 0
03/03/2014 248.61p 248.61p 243.64p 248.61p 7994
28/02/2014 248.61p 248.61p 243.64p 248.61p 432407
27/02/2014 248.61p 253.58p 248.61p 248.61p 4022
26/02/2014 248.61p 253.58p 248.61p 248.61p 2011
25/02/2014 248.61p 248.61p 243.64p 248.61p 2816
24/02/2014 248.61p 252.59p 248.61p 248.61p 0
21/02/2014 248.61p 252.59p 248.61p 248.61p 0
20/02/2014 248.61p 252.59p 248.61p 248.61p 1006
19/02/2014 248.61p 248.61p 248.61p 248.61p 25140
18/02/2014 248.61p 248.61p 245.75p 248.61p 566
17/02/2014 248.61p 252.59p 244.63p 248.61p 1369
14/02/2014 248.61p 253.58p 248.61p 248.61p 40
13/02/2014 248.61p 248.61p 245.63p 248.61p 13
12/02/2014 248.61p 251.59p 248.61p 248.61p 2816
11/02/2014 248.61p 253.58p 248.61p 248.61p 0
10/02/2014 248.61p 253.58p 248.61p 248.61p 387
07/02/2014 248.61p 248.61p 243.64p 248.61p 0
06/02/2014 248.61p 248.61p 243.64p 248.61p 5028
05/02/2014 248.61p 248.61p 243.64p 248.61p 2514
04/02/2014 248.61p 253.58p 248.61p 248.61p 394
03/02/2014 248.61p 252.59p 248.61p 248.61p 8045
31/01/2014 248.61p 253.58p 248.61p 248.61p 4371
30/01/2014 248.61p 256.56p 247.61p 248.61p 251399
29/01/2014 248.61p 256.56p 247.61p 248.61p 0
28/01/2014 256.56p 256.56p 247.61p 248.61p 15235
27/01/2014 256.56p 258.55p 253.58p 256.56p 2630
24/01/2014 253.58p 258.55p 253.58p 255.07p 11353
23/01/2014 253.58p 253.58p 248.61p 253.58p 0
22/01/2014 253.58p 253.58p 248.61p 253.58p 0
21/01/2014 253.58p 253.58p 248.61p 253.58p 553078

*Close Price adjusted for both dividends and splits