Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/05/2020 198.00p 204.00p 198.00p 200.75p 4042
06/05/2020 199.50p 200.40p 196.00p 200.25p 6855
01/05/2020 202.00p 201.70p 197.05p 200.25p 20443
30/04/2020 202.00p 203.00p 196.60p 198.75p 17954
29/04/2020 202.00p 203.00p 199.10p 203.00p 16966
28/04/2020 203.00p 203.85p 195.00p 195.00p 10957
27/04/2020 194.00p 203.52p 194.00p 195.00p 44804
24/04/2020 205.00p 205.00p 196.00p 205.00p 4075
23/04/2020 201.00p 204.00p 195.45p 199.75p 16530
22/04/2020 205.00p 205.00p 201.00p 205.00p 17096
21/04/2020 202.00p 206.88p 201.00p 202.50p 22612
20/04/2020 202.00p 204.20p 201.15p 202.50p 12164
17/04/2020 202.00p 207.60p 201.00p 201.00p 17548
16/04/2020 202.00p 213.00p 202.00p 202.00p 20169
15/04/2020 215.00p 215.05p 202.70p 207.00p 20217
14/04/2020 221.00p 229.55p 216.00p 217.50p 17005
09/04/2020 204.00p 232.00p 203.80p 232.00p 44784
08/04/2020 190.00p 204.00p 183.35p 204.00p 16160
07/04/2020 185.00p 190.00p 170.77p 185.00p 19237
06/04/2020 179.50p 179.90p 170.19p 177.25p 24603
03/04/2020 175.50p 180.00p 171.82p 178.00p 9596
02/04/2020 175.50p 180.00p 175.00p 175.00p 12434
01/04/2020 174.00p 184.00p 172.00p 184.00p 47230
31/03/2020 170.00p 178.44p 168.00p 178.00p 38970
30/03/2020 176.50p 182.00p 170.00p 180.00p 40164
27/03/2020 180.50p 185.00p 176.50p 185.00p 10209
26/03/2020 184.00p 194.00p 176.65p 185.00p 34433
25/03/2020 179.50p 182.00p 166.44p 182.00p 55031
24/03/2020 170.00p 178.00p 165.55p 171.25p 26435
23/03/2020 181.00p 184.50p 163.00p 170.50p 87922
20/03/2020 195.00p 210.00p 184.27p 190.00p 58056
19/03/2020 190.00p 195.00p 180.57p 191.75p 65046
18/03/2020 226.00p 226.00p 185.00p 195.25p 64282
17/03/2020 222.00p 233.00p 210.00p 228.00p 63814
16/03/2020 250.00p 250.20p 222.10p 226.00p 53185
13/03/2020 249.00p 260.00p 242.36p 255.50p 13316
12/03/2020 270.00p 270.00p 235.00p 244.50p 26700
11/03/2020 280.00p 283.00p 270.55p 277.50p 3886
10/03/2020 280.00p 283.74p 276.00p 282.00p 11374
09/03/2020 280.00p 280.00p 260.00p 274.50p 30605
06/03/2020 295.00p 295.00p 281.29p 290.00p 3291
05/03/2020 291.00p 300.00p 284.00p 296.00p 15648
04/03/2020 297.00p 297.00p 291.12p 297.00p 9391
03/03/2020 304.00p 304.00p 295.00p 297.00p 17272
02/03/2020 306.00p 310.00p 292.00p 302.00p 14672
28/02/2020 296.00p 297.00p 285.00p 296.50p 16831
27/02/2020 299.00p 306.00p 290.00p 297.50p 108317
26/02/2020 301.00p 301.00p 280.00p 300.00p 104001
25/02/2020 304.00p 320.00p 304.00p 311.50p 11803
24/02/2020 310.00p 319.00p 303.00p 305.50p 12192
21/02/2020 320.00p 320.00p 314.50p 314.50p 7814
20/02/2020 317.00p 323.00p 313.00p 319.50p 11313
19/02/2020 317.00p 324.00p 312.00p 319.50p 4103
18/02/2020 317.00p 324.00p 319.50p 319.50p 293
17/02/2020 317.00p 326.00p 312.00p 319.50p 132311
14/02/2020 313.00p 326.00p 324.00p 324.00p 400
13/02/2020 313.00p 323.00p 313.00p 317.00p 12152
12/02/2020 321.00p 331.00p 312.00p 312.00p 66481
11/02/2020 327.00p 327.00p 320.00p 323.00p 12697
10/02/2020 320.00p 338.00p 320.00p 338.00p 4822
07/02/2020 321.00p 329.45p 320.00p 327.50p 2924
06/02/2020 339.00p 340.00p 325.00p 328.50p 16061
05/02/2020 339.00p 339.00p 327.24p 339.00p 15904
04/02/2020 330.00p 330.00p 328.55p 329.00p 19494
03/02/2020 333.00p 333.00p 327.00p 327.00p 3549
31/01/2020 327.00p 332.20p 326.00p 327.50p 10891
30/01/2020 334.00p 343.00p 330.00p 335.50p 11625
29/01/2020 334.00p 345.00p 332.40p 334.00p 93428
28/01/2020 342.00p 342.00p 334.85p 336.00p 9520
27/01/2020 343.00p 344.00p 330.00p 330.00p 27614
24/01/2020 330.00p 343.25p 326.00p 326.00p 8217
23/01/2020 345.00p 345.00p 336.50p 337.50p 4961
22/01/2020 345.00p 345.00p 338.80p 345.00p 8970
21/01/2020 337.00p 343.00p 331.00p 335.00p 24493
20/01/2020 345.00p 345.00p 330.00p 337.50p 31229
17/01/2020 340.00p 340.00p 330.00p 340.00p 2387
16/01/2020 345.00p 345.00p 331.00p 335.00p 23875
15/01/2020 332.00p 342.00p 331.45p 342.00p 48120
14/01/2020 330.00p 334.20p 322.00p 329.50p 32997
13/01/2020 335.00p 335.00p 325.00p 325.00p 79957
10/01/2020 325.00p 330.00p 325.00p 327.50p 38056
09/01/2020 325.00p 328.50p 325.00p 327.50p 15155
08/01/2020 325.00p 327.50p 320.00p 327.50p 14192
07/01/2020 325.00p 325.00p 317.50p 323.50p 30235
06/01/2020 324.00p 324.00p 318.80p 324.00p 3492
03/01/2020 322.00p 327.00p 321.50p 322.00p 10763
02/01/2020 327.00p 330.00p 317.00p 326.00p 20942
31/12/2019 321.00p 335.00p 318.50p 325.50p 17112
30/12/2019 321.00p 330.00p 317.63p 323.00p 27312
27/12/2019 325.00p 331.00p 320.00p 326.50p 8814
24/12/2019 326.00p 330.40p 323.51p 329.50p 30129
23/12/2019 310.00p 332.00p 310.00p 328.50p 29072
20/12/2019 324.00p 324.00p 307.82p 320.00p 49880
19/12/2019 310.00p 314.00p 306.00p 314.00p 16096
18/12/2019 310.00p 318.00p 304.00p 312.00p 18456
17/12/2019 300.00p 301.00p 300.00p 300.00p 13796
16/12/2019 304.00p 304.90p 300.00p 302.00p 64475
13/12/2019 304.00p 304.27p 300.00p 304.00p 268774
12/12/2019 281.00p 304.00p 281.00p 290.00p 30064
11/12/2019 285.00p 299.00p 281.24p 296.00p 19152
10/12/2019 287.00p 297.00p 285.00p 285.00p 291416
09/12/2019 299.00p 301.00p 292.00p 297.00p 13051
06/12/2019 299.00p 299.00p 290.00p 290.00p 2361
05/12/2019 290.00p 297.20p 283.00p 290.00p 8793
04/12/2019 291.00p 297.00p 285.50p 285.50p 5618
03/12/2019 291.00p 299.00p 284.50p 284.50p 41797
02/12/2019 300.00p 296.75p 285.00p 285.00p 5350
29/11/2019 300.00p 300.00p 283.50p 283.50p 10613
28/11/2019 291.00p 299.00p 291.00p 293.00p 2245
27/11/2019 291.00p 297.00p 290.85p 293.00p 1532
26/11/2019 291.00p 296.00p 291.00p 294.00p 21096
25/11/2019 300.00p 301.00p 285.00p 301.00p 26130
22/11/2019 289.00p 298.00p 284.00p 290.50p 27279
21/11/2019 289.00p 296.20p 283.00p 290.00p 6310
20/11/2019 289.00p 295.00p 284.80p 290.00p 10841
19/11/2019 289.00p 295.00p 280.00p 284.00p 83819
18/11/2019 289.00p 292.39p 285.00p 285.00p 4342
15/11/2019 289.00p 287.75p 285.00p 285.00p 4480
14/11/2019 289.00p 289.00p 282.50p 282.50p 4386
13/11/2019 290.00p 293.42p 281.00p 290.00p 35429
12/11/2019 286.00p 293.15p 286.00p 288.00p 174684
11/11/2019 290.00p 290.18p 280.00p 285.00p 5101
08/11/2019 291.00p 300.00p 290.00p 297.00p 23113
07/11/2019 297.75p 297.75p 295.00p 295.00p 1488
06/11/2019 290.00p 299.40p 290.00p 290.00p 22253
05/11/2019 294.00p 301.00p 288.69p 290.00p 10488
04/11/2019 301.00p 301.00p 294.00p 301.00p 14556
01/11/2019 300.00p 300.00p 281.38p 300.00p 10542
31/10/2019 290.00p 290.50p 284.00p 290.50p 0
30/10/2019 290.00p 300.00p 281.18p 284.00p 12955
29/10/2019 288.20p 285.00p 285.00p 285.00p 0
28/10/2019 288.20p 288.20p 285.00p 285.00p 3491
25/10/2019 288.20p 288.20p 281.00p 285.00p 3377
24/10/2019 286.00p 290.00p 285.00p 290.00p 24727
23/10/2019 280.00p 287.00p 277.20p 287.00p 6518
22/10/2019 280.00p 286.00p 279.00p 282.00p 63115
21/10/2019 280.00p 281.00p 275.00p 280.00p 74043
18/10/2019 278.00p 280.00p 275.50p 279.00p 42563
17/10/2019 280.00p 283.00p 271.00p 278.00p 65410
16/10/2019 271.00p 283.00p 271.00p 275.00p 18350
15/10/2019 274.87p 280.00p 271.00p 275.50p 49288
14/10/2019 278.00p 280.00p 277.00p 278.00p 56619
11/10/2019 278.00p 280.00p 272.00p 278.00p 26152
10/10/2019 273.00p 274.64p 262.32p 265.00p 16953
09/10/2019 269.00p 275.00p 261.00p 265.50p 23077
08/10/2019 273.00p 278.35p 270.00p 270.00p 11919
07/10/2019 275.00p 276.55p 270.00p 270.00p 17067
04/10/2019 271.00p 279.00p 269.00p 271.00p 15230
03/10/2019 284.00p 285.40p 273.50p 273.50p 17401
02/10/2019 288.00p 295.00p 279.00p 279.00p 13414
01/10/2019 281.00p 284.80p 280.00p 280.00p 13320
30/09/2019 285.00p 285.00p 279.00p 279.00p 8500
27/09/2019 284.00p 295.16p 276.00p 285.00p 23640
26/09/2019 281.00p 293.00p 277.50p 277.50p 6232
25/09/2019 281.00p 287.00p 281.00p 287.00p 40208
24/09/2019 294.00p 294.00p 282.00p 294.00p 3479
23/09/2019 289.00p 293.74p 283.65p 289.00p 4970
20/09/2019 281.00p 283.26p 281.00p 282.00p 1950
19/09/2019 294.00p 294.00p 282.00p 282.00p 2700
18/09/2019 294.00p 294.00p 280.00p 280.00p 2952
17/09/2019 294.00p 294.00p 287.00p 290.00p 6659
16/09/2019 291.00p 294.00p 286.00p 294.00p 3695
13/09/2019 285.00p 285.00p 284.00p 284.00p 5330
12/09/2019 282.00p 282.00p 271.90p 280.00p 1100
11/09/2019 272.50p 280.00p 272.08p 280.00p 102818
10/09/2019 281.00p 281.00p 274.90p 280.00p 1605
09/09/2019 284.00p 285.00p 272.50p 277.50p 1510
06/09/2019 283.00p 290.00p 272.20p 290.00p 6530
05/09/2019 284.00p 284.00p 271.40p 276.00p 10517
04/09/2019 272.30p 277.50p 272.30p 277.50p 1211
03/09/2019 273.00p 282.00p 270.00p 273.50p 24042
02/09/2019 278.00p 282.60p 275.00p 275.00p 10222
30/08/2019 281.40p 281.40p 275.50p 275.50p 11000
29/08/2019 274.08p 275.50p 273.00p 275.50p 5820
28/08/2019 273.00p 281.00p 273.00p 276.50p 5404
27/08/2019 281.50p 282.00p 279.00p 279.00p 4500
23/08/2019 275.00p 283.00p 274.14p 283.00p 7221
22/08/2019 287.00p 288.00p 281.50p 288.00p 2114
21/08/2019 292.00p 292.00p 273.00p 280.00p 24032
20/08/2019 290.00p 290.00p 277.00p 281.00p 6842
19/08/2019 286.00p 286.00p 285.00p 285.00p 2163
16/08/2019 289.00p 291.00p 280.00p 280.00p 2163
15/08/2019 281.00p 289.00p 266.00p 289.00p 38838
14/08/2019 300.00p 300.00p 282.00p 300.00p 19348
13/08/2019 300.00p 300.00p 283.00p 292.00p 2276
12/08/2019 295.00p 295.00p 283.00p 290.50p 6500
09/08/2019 285.00p 290.00p 285.00p 290.00p 1787
08/08/2019 295.00p 295.00p 290.00p 290.00p 30338
07/08/2019 300.00p 300.00p 296.90p 300.00p 8418
06/08/2019 295.40p 296.00p 289.00p 289.00p 11664
05/08/2019 293.00p 298.00p 282.00p 298.00p 36063
02/08/2019 295.00p 295.00p 287.00p 290.50p 2187
01/08/2019 295.45p 295.45p 287.00p 291.50p 6151
31/07/2019 300.00p 300.00p 280.00p 289.00p 11202
30/07/2019 291.00p 292.39p 286.00p 291.00p 4724
29/07/2019 290.00p 294.50p 283.50p 294.50p 40107
26/07/2019 280.00p 289.00p 273.00p 277.50p 43071
25/07/2019 272.00p 280.00p 271.00p 274.50p 42245
24/07/2019 280.00p 280.00p 270.00p 273.00p 15872
23/07/2019 276.00p 281.75p 270.00p 272.50p 193074

*Close Price adjusted for both dividends and splits