Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/01/2014 253.58p 253.58p 251.09p 253.58p 7542
17/01/2014 253.58p 258.55p 253.58p 253.58p 0
16/01/2014 253.58p 258.55p 253.58p 253.58p 804
15/01/2014 253.58p 258.06p 248.61p 253.58p 173164
14/01/2014 248.61p 253.35p 248.61p 248.61p 0
13/01/2014 248.61p 253.35p 248.61p 248.61p 1172
10/01/2014 248.61p 248.61p 246.12p 248.61p 5028
09/01/2014 248.61p 253.58p 248.61p 248.61p 7887
08/01/2014 248.61p 248.61p 246.12p 248.61p 694
07/01/2014 248.61p 255.57p 243.64p 248.61p 19357
06/01/2014 250.60p 250.60p 245.63p 250.60p 191
03/01/2014 250.60p 252.98p 248.61p 250.60p 4726
02/01/2014 248.61p 252.98p 246.62p 250.60p 2185
31/12/2013 246.62p 254.58p 240.65p 246.62p 0
30/12/2013 248.36p 254.58p 240.65p 246.62p 0
27/12/2013 254.58p 254.58p 240.65p 248.36p 7248
24/12/2013 251.09p 257.36p 251.09p 254.58p 644
23/12/2013 248.61p 255.57p 248.61p 254.58p 7125
20/12/2013 248.61p 253.58p 248.61p 248.61p 191
19/12/2013 245.63p 250.60p 245.63p 248.61p 2514
18/12/2013 244.63p 250.29p 244.63p 245.63p 41610
17/12/2013 243.64p 247.61p 242.14p 243.64p 32149
16/12/2013 242.64p 247.61p 239.66p 243.64p 15276
13/12/2013 239.66p 242.64p 239.66p 239.66p 1006
12/12/2013 239.66p 240.65p 237.67p 239.66p 5028
11/12/2013 239.66p 240.65p 237.67p 238.66p 5028
10/12/2013 239.66p 242.64p 237.67p 239.66p 7231
09/12/2013 241.15p 242.64p 237.67p 239.66p 0
06/12/2013 239.66p 242.64p 237.67p 238.66p 199
05/12/2013 228.72p 240.65p 228.72p 239.66p 107150
04/12/2013 228.72p 233.69p 228.72p 228.72p 62347
03/12/2013 229.71p 229.71p 226.23p 228.72p 590
02/12/2013 229.71p 233.69p 229.71p 229.71p 5028
29/11/2013 231.70p 236.68p 231.70p 231.70p 8448
28/11/2013 231.70p 233.69p 231.70p 231.70p 44413
27/11/2013 230.21p 233.69p 227.97p 231.70p 60336
26/11/2013 231.21p 231.21p 230.71p 231.21p 2765
25/11/2013 231.21p 231.21p 228.97p 231.21p 0
22/11/2013 231.21p 231.21p 228.97p 231.21p 48033
21/11/2013 231.21p 231.21p 231.21p 231.21p 0
20/11/2013 231.21p 231.21p 231.21p 231.21p 72906
19/11/2013 231.21p 235.68p 231.21p 231.21p 4166
18/11/2013 224.24p 233.00p 224.24p 231.21p 8457
15/11/2013 224.24p 226.23p 224.24p 224.24p 101012
14/11/2013 224.24p 225.49p 224.24p 224.24p 0
13/11/2013 224.24p 225.49p 224.24p 224.24p 2507
12/11/2013 224.24p 224.74p 224.24p 224.24p 10056
11/11/2013 224.24p 225.49p 221.76p 224.24p 0
08/11/2013 224.24p 225.49p 221.76p 224.24p 5440
07/11/2013 221.26p 224.24p 221.26p 224.24p 22371
06/11/2013 218.78p 223.50p 214.80p 221.26p 19397
05/11/2013 218.78p 219.87p 218.78p 218.78p 201
04/11/2013 218.78p 223.25p 218.78p 218.78p 530
01/11/2013 218.78p 223.25p 218.78p 218.78p 638
31/10/2013 220.76p 223.75p 218.78p 218.78p 6210
30/10/2013 222.75p 222.75p 219.87p 220.27p 2514
29/10/2013 222.75p 224.69p 222.75p 222.75p 215
28/10/2013 220.76p 225.74p 219.77p 222.75p 506829
25/10/2013 220.76p 224.74p 218.78p 220.76p 9353
24/10/2013 220.76p 225.74p 214.80p 220.76p 12431
23/10/2013 221.76p 226.73p 218.78p 220.76p 23738
22/10/2013 221.26p 226.26p 218.78p 221.76p 8338
21/10/2013 218.78p 223.75p 241.00p 221.26p 9377
18/10/2013 248.61p 273.47p 241.15p 241.15p 763
17/10/2013 248.61p 263.53p 248.61p 248.61p 1133
16/10/2013 248.61p 268.50p 248.61p 248.61p 50
15/10/2013 248.61p 248.61p 223.75p 248.61p 8
14/10/2013 248.61p 298.33p 248.61p 248.61p 0
11/10/2013 248.61p 298.33p 248.61p 248.61p 0
10/10/2013 248.61p 298.33p 248.61p 248.61p 30168
09/10/2013 248.61p 298.33p 248.61p 298.33p 0
08/10/2013 248.61p 248.61p 248.61p 248.61p 2514
07/10/2013 248.61p 261.04p 248.61p 248.61p 0
04/10/2013 261.04p 261.04p 253.58p 261.04p 523
03/10/2013 253.58p 261.04p 253.58p 261.04p 1458
02/10/2013 223.75p 223.75p 174.03p 223.75p 0
01/10/2013 223.75p 223.75p 174.03p 223.75p 0
30/09/2013 223.75p 223.75p 174.03p 223.75p 0
27/09/2013 223.75p 223.75p 174.03p 223.75p 0
26/09/2013 223.75p 223.75p 174.03p 223.75p 0
25/09/2013 223.75p 223.75p 174.03p 223.75p 0
24/09/2013 223.75p 223.75p 174.03p 223.75p 0
23/09/2013 223.75p 223.75p 174.03p 223.75p 0
20/09/2013 223.75p 223.75p 174.03p 223.75p 0
19/09/2013 223.75p 223.75p 174.03p 223.75p 0
18/09/2013 223.75p 223.75p 174.03p 223.75p 0
17/09/2013 223.75p 223.75p 174.03p 223.75p 0
16/09/2013 223.75p 223.75p 174.03p 223.75p 0
13/09/2013 223.75p 223.75p 174.03p 223.75p 0
12/09/2013 223.75p 223.75p 174.03p 223.75p 0
11/09/2013 223.75p 223.75p 174.03p 223.75p 0
10/09/2013 223.75p 223.75p 174.03p 223.75p 0
09/09/2013 223.75p 223.75p 174.03p 223.75p 0
06/09/2013 223.75p 223.75p 174.03p 223.75p 0
05/09/2013 223.75p 223.75p 174.03p 223.75p 0
04/09/2013 223.75p 223.75p 174.03p 223.75p 0
03/09/2013 223.75p 223.75p 174.03p 223.75p 0
02/09/2013 223.75p 223.75p 174.03p 223.75p 0
30/08/2013 211.32p 218.78p 174.03p 211.32p 0
29/08/2013 211.32p 218.78p 174.03p 211.32p 0
28/08/2013 211.32p 218.78p 174.03p 211.32p 0
27/08/2013 211.32p 218.78p 174.03p 211.32p 0
23/08/2013 211.32p 218.78p 174.03p 211.32p 0
22/08/2013 211.32p 218.78p 174.03p 211.32p 295
21/08/2013 211.32p 211.32p 174.03p 211.32p 0
20/08/2013 211.32p 211.32p 174.03p 211.32p 0
19/08/2013 211.32p 211.32p 174.03p 211.32p 0
16/08/2013 211.32p 211.32p 174.03p 211.32p 0
15/08/2013 211.32p 211.32p 174.03p 211.32p 0
14/08/2013 211.32p 211.32p 174.03p 211.32p 0
13/08/2013 211.32p 211.32p 174.03p 211.32p 0
12/08/2013 211.32p 211.32p 174.03p 211.32p 0
09/08/2013 211.32p 211.32p 174.03p 211.32p 0
08/08/2013 211.32p 211.32p 174.03p 211.32p 0
07/08/2013 211.32p 211.32p 174.03p 198.89p 0
06/08/2013 211.32p 211.32p 174.03p 211.32p 0
05/08/2013 211.32p 211.32p 174.03p 211.32p 0
02/08/2013 211.32p 211.32p 174.03p 211.32p 0
01/08/2013 211.32p 211.32p 174.03p 211.32p 0
31/07/2013 211.32p 211.32p 174.03p 211.32p 0
30/07/2013 211.32p 211.32p 174.03p 211.32p 0
29/07/2013 211.32p 211.32p 174.03p 211.32p 0
26/07/2013 211.32p 211.32p 174.03p 211.32p 0
25/07/2013 211.32p 211.32p 174.03p 211.32p 0
24/07/2013 211.32p 211.32p 174.03p 211.32p 0
23/07/2013 211.32p 211.32p 174.03p 211.32p 0
22/07/2013 211.32p 211.32p 174.03p 211.32p 0
19/07/2013 211.32p 211.32p 174.03p 211.32p 0
18/07/2013 211.32p 211.32p 174.03p 211.32p 0
17/07/2013 211.32p 211.32p 174.03p 211.32p 0
16/07/2013 211.32p 211.32p 174.03p 211.32p 0
15/07/2013 211.32p 211.32p 174.03p 211.32p 0
12/07/2013 211.32p 211.32p 174.03p 211.32p 0
11/07/2013 211.32p 211.32p 174.03p 211.32p 0
10/07/2013 211.32p 211.32p 174.03p 211.32p 0
09/07/2013 211.32p 211.32p 174.03p 211.32p 222
08/07/2013 211.32p 223.75p 174.03p 211.32p 0
05/07/2013 211.32p 223.75p 174.03p 211.32p 0
04/07/2013 211.32p 223.75p 174.03p 211.32p 0
03/07/2013 211.32p 223.75p 174.03p 211.32p 0
02/07/2013 211.32p 223.75p 174.03p 211.32p 0
01/07/2013 211.32p 223.75p 174.03p 211.32p 0
28/06/2013 211.32p 223.75p 174.03p 223.75p 0
27/06/2013 211.32p 211.32p 174.03p 211.32p 0
26/06/2013 211.32p 211.32p 174.03p 211.32p 0
25/06/2013 211.32p 211.32p 174.03p 211.32p 0
24/06/2013 211.32p 211.32p 174.03p 211.32p 0
21/06/2013 198.89p 198.89p 174.03p 198.89p 0
20/06/2013 198.89p 198.89p 174.03p 198.89p 0
19/06/2013 198.89p 198.89p 174.03p 198.89p 0
18/06/2013 198.89p 198.89p 174.03p 198.89p 0
17/06/2013 198.89p 198.89p 174.03p 198.89p 0
14/06/2013 198.89p 198.89p 174.03p 198.89p 0
13/06/2013 198.89p 198.89p 174.03p 198.89p 0
12/06/2013 198.89p 198.89p 174.03p 198.89p 0
11/06/2013 198.89p 198.89p 174.03p 198.89p 0
10/06/2013 198.89p 198.89p 174.03p 198.89p 0
07/06/2013 198.89p 198.89p 174.03p 198.89p 0
06/06/2013 198.89p 198.89p 174.03p 198.89p 0
05/06/2013 198.89p 198.89p 174.03p 198.89p 0
04/06/2013 198.89p 198.89p 174.03p 198.89p 0
03/06/2013 198.89p 198.89p 174.03p 198.89p 0
31/05/2013 198.89p 198.89p 174.03p 198.89p 0
30/05/2013 198.89p 198.89p 174.03p 198.89p 0
29/05/2013 198.89p 198.89p 174.03p 198.89p 0
28/05/2013 198.89p 198.89p 174.03p 198.89p 0
24/05/2013 198.89p 198.89p 174.03p 198.89p 0
23/05/2013 198.89p 198.89p 174.03p 198.89p 7
22/05/2013 198.89p 223.75p 174.03p 198.89p 0
21/05/2013 198.89p 223.75p 174.03p 198.89p 0
20/05/2013 198.89p 223.75p 174.03p 198.89p 0
17/05/2013 198.89p 223.75p 174.03p 198.89p 0
16/05/2013 198.89p 223.75p 174.03p 198.89p 0
15/05/2013 198.89p 198.89p 174.03p 198.89p 0
14/05/2013 198.89p 198.89p 174.03p 198.89p 0
13/05/2013 198.89p 198.89p 174.03p 198.89p 0
10/05/2013 198.89p 198.89p 174.03p 198.89p 0
09/05/2013 198.89p 198.89p 174.03p 198.89p 0
08/05/2013 198.89p 198.89p 174.03p 198.89p 0
07/05/2013 198.89p 198.89p 174.03p 198.89p 0
03/05/2013 198.89p 198.89p 174.03p 198.89p 0
02/05/2013 198.89p 198.89p 174.03p 198.89p 38
01/05/2013 198.89p 198.89p 174.03p 198.89p 0
30/04/2013 198.89p 198.89p 174.03p 198.89p 0
29/04/2013 198.89p 198.89p 174.03p 198.89p 0
26/04/2013 198.89p 198.89p 174.03p 198.89p 0
25/04/2013 198.89p 198.89p 174.03p 198.89p 0
24/04/2013 198.89p 198.89p 174.03p 198.89p 0
23/04/2013 198.89p 198.89p 174.03p 198.89p 0
22/04/2013 198.89p 198.89p 174.03p 198.89p 0
19/04/2013 198.89p 198.89p 174.03p 198.89p 0
18/04/2013 198.89p 198.89p 174.03p 198.89p 0
17/04/2013 198.89p 198.89p 174.03p 198.89p 0
16/04/2013 198.89p 198.89p 174.03p 198.89p 0
15/04/2013 198.89p 198.89p 174.03p 198.89p 0
12/04/2013 198.89p 198.89p 174.03p 198.89p 0
11/04/2013 198.89p 198.89p 174.03p 198.89p 0
10/04/2013 198.89p 198.89p 174.03p 198.89p 0
09/04/2013 198.89p 198.89p 174.03p 198.89p 0
08/04/2013 198.89p 198.89p 174.03p 198.89p 0

*Close Price adjusted for both dividends and splits