Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/10/2018 306.00p 314.00p 300.00p 300.00p 17224
03/10/2018 308.00p 313.60p 303.55p 305.00p 1542
02/10/2018 306.00p 314.20p 303.55p 305.00p 21158
01/10/2018 310.00p 318.00p 300.00p 304.00p 6478
28/09/2018 300.00p 313.49p 300.00p 304.00p 16264
27/09/2018 306.00p 309.00p 306.00p 309.00p 1885
26/09/2018 306.00p 314.00p 306.00p 310.00p 24614
25/09/2018 310.00p 320.00p 300.00p 306.00p 91147
24/09/2018 318.00p 319.30p 304.00p 308.00p 8491
21/09/2018 312.00p 313.00p 312.00p 312.00p 6523
20/09/2018 304.00p 312.00p 304.00p 304.00p 12051
19/09/2018 304.00p 313.49p 304.00p 304.00p 7728
18/09/2018 304.00p 314.00p 304.00p 304.00p 6641
17/09/2018 316.00p 316.00p 306.55p 308.00p 1132
14/09/2018 320.00p 320.00p 304.00p 320.00p 23616
13/09/2018 320.00p 320.00p 308.15p 320.00p 16250
12/09/2018 310.00p 320.00p 310.00p 320.00p 11133
11/09/2018 322.00p 322.00p 316.30p 322.00p 281
10/09/2018 314.40p 320.00p 314.40p 320.00p 2845
07/09/2018 322.00p 322.00p 310.50p 322.00p 4891
06/09/2018 310.00p 317.00p 310.00p 310.00p 7069
05/09/2018 310.00p 320.00p 308.00p 312.00p 27949
04/09/2018 321.70p 321.70p 312.16p 319.00p 107127
03/09/2018 314.00p 328.00p 312.16p 328.00p 7057
31/08/2018 316.00p 316.00p 316.00p 316.00p 35
30/08/2018 320.00p 328.00p 320.00p 324.00p 1582
29/08/2018 320.00p 322.00p 312.50p 322.00p 6081
28/08/2018 320.00p 320.00p 311.16p 317.00p 28345
24/08/2018 330.00p 338.00p 320.00p 327.00p 8537
23/08/2018 330.00p 330.00p 318.55p 330.00p 6021
22/08/2018 330.00p 324.00p 324.00p 324.00p 0
21/08/2018 330.00p 330.00p 316.00p 324.00p 7461
20/08/2018 316.00p 328.00p 314.00p 328.00p 8339
17/08/2018 316.00p 327.48p 314.00p 323.00p 24834
16/08/2018 320.00p 327.80p 314.00p 322.00p 24500
15/08/2018 333.98p 330.00p 330.00p 330.00p 0
14/08/2018 333.98p 333.98p 320.40p 330.00p 2294
13/08/2018 320.00p 334.49p 320.00p 330.00p 9439
10/08/2018 320.00p 335.49p 320.00p 325.00p 5133
09/08/2018 324.55p 330.00p 324.55p 330.00p 500
08/08/2018 330.00p 340.00p 322.80p 329.00p 3910
07/08/2018 330.00p 340.00p 330.00p 330.00p 5600
06/08/2018 330.00p 339.80p 330.00p 332.00p 11989
03/08/2018 333.55p 346.00p 333.55p 335.00p 10462
02/08/2018 337.00p 347.48p 332.50p 342.00p 5717
01/08/2018 342.00p 347.48p 330.00p 336.00p 6701
31/07/2018 342.00p 347.60p 342.00p 342.00p 9283
30/07/2018 344.00p 348.45p 342.80p 347.00p 182357
27/07/2018 348.80p 348.80p 347.00p 347.00p 2966
26/07/2018 348.00p 348.00p 344.60p 347.00p 4123
25/07/2018 356.00p 350.00p 346.00p 346.00p 0
24/07/2018 356.00p 360.00p 349.49p 350.00p 6963
23/07/2018 344.00p 354.80p 344.00p 350.00p 4970
20/07/2018 355.00p 355.00p 349.55p 352.00p 7658
19/07/2018 356.00p 356.00p 347.55p 354.00p 18025
18/07/2018 356.00p 356.00p 344.00p 352.00p 20501
17/07/2018 348.50p 350.00p 348.50p 350.00p 7022
16/07/2018 348.00p 351.00p 348.00p 351.00p 2878
13/07/2018 352.00p 355.50p 348.00p 349.00p 1236
12/07/2018 350.00p 352.00p 350.00p 351.00p 3464
11/07/2018 356.00p 356.00p 352.00p 356.00p 374
10/07/2018 358.00p 358.00p 349.00p 356.00p 59351
09/07/2018 356.00p 358.00p 346.00p 356.00p 11822
06/07/2018 356.00p 356.00p 350.00p 356.00p 11361
05/07/2018 350.00p 358.00p 344.00p 350.00p 2608
04/07/2018 360.00p 360.00p 347.25p 360.00p 13203
03/07/2018 356.00p 356.00p 356.00p 356.00p 411
02/07/2018 356.00p 356.40p 342.00p 349.00p 12025
29/06/2018 360.00p 360.00p 346.00p 358.00p 23917
28/06/2018 344.00p 364.00p 342.00p 364.00p 26912
27/06/2018 350.00p 356.00p 346.00p 346.00p 11306
26/06/2018 350.00p 355.00p 350.00p 350.00p 3402
25/06/2018 360.00p 360.00p 350.00p 353.00p 3090
22/06/2018 350.00p 360.00p 350.00p 350.00p 8755
21/06/2018 352.00p 359.00p 351.00p 352.00p 5110
20/06/2018 350.00p 357.20p 350.00p 350.00p 15459
19/06/2018 350.00p 357.88p 350.00p 350.00p 10031
18/06/2018 360.00p 362.00p 350.00p 352.00p 24551
15/06/2018 362.00p 362.00p 350.00p 360.00p 1617756
14/06/2018 354.00p 364.00p 354.00p 364.00p 86628
13/06/2018 354.00p 364.00p 354.00p 360.00p 107033
12/06/2018 356.00p 361.00p 350.00p 356.00p 138053
11/06/2018 356.00p 366.00p 348.00p 360.00p 93882
08/06/2018 359.00p 360.00p 358.00p 358.00p 27348
07/06/2018 358.00p 359.00p 356.00p 359.00p 3314
06/06/2018 357.00p 361.11p 357.00p 358.00p 16864
05/06/2018 357.00p 358.00p 354.40p 357.00p 10768
04/06/2018 357.00p 357.00p 351.00p 357.00p 18700
01/06/2018 354.00p 358.00p 352.50p 357.00p 15790
31/05/2018 356.00p 358.00p 354.00p 354.00p 16720
30/05/2018 353.00p 358.00p 350.00p 356.00p 12911
29/05/2018 353.00p 355.00p 350.00p 353.00p 14565
25/05/2018 349.00p 355.60p 345.11p 353.00p 20252
24/05/2018 350.00p 354.00p 345.11p 349.00p 12315
23/05/2018 348.00p 352.00p 348.00p 349.00p 17833
22/05/2018 347.00p 352.00p 342.50p 348.00p 15984
21/05/2018 348.00p 352.00p 342.50p 350.00p 21932
18/05/2018 343.00p 348.00p 338.00p 348.00p 26508
17/05/2018 340.00p 344.80p 338.00p 343.00p 23021
16/05/2018 344.00p 345.90p 340.00p 340.00p 24857
15/05/2018 346.00p 346.00p 340.00p 344.00p 3272
14/05/2018 346.00p 346.80p 342.00p 346.00p 13402
11/05/2018 346.00p 347.00p 342.00p 346.00p 17846
10/05/2018 344.00p 348.00p 343.20p 346.00p 11115
09/05/2018 344.00p 344.50p 340.00p 344.00p 6552
08/05/2018 344.00p 345.00p 344.00p 344.00p 1550
04/05/2018 344.00p 345.00p 340.00p 344.00p 2376
03/05/2018 343.00p 345.90p 340.00p 344.00p 20595
02/05/2018 343.00p 345.90p 338.00p 343.00p 5997
01/05/2018 344.00p 347.60p 340.00p 344.00p 8246
30/04/2018 340.00p 347.60p 340.00p 344.00p 30812
27/04/2018 340.00p 343.00p 336.55p 340.00p 1891
26/04/2018 343.00p 345.50p 338.00p 340.00p 18465
25/04/2018 336.00p 343.00p 332.80p 343.00p 28207
24/04/2018 334.00p 339.64p 332.00p 335.00p 33233
23/04/2018 333.00p 333.00p 326.00p 330.00p 1867
20/04/2018 333.00p 333.00p 327.40p 333.00p 3660
19/04/2018 333.00p 333.00p 330.75p 333.00p 1763
18/04/2018 333.00p 333.00p 326.00p 333.00p 10614
17/04/2018 333.00p 333.00p 326.14p 333.00p 8435
16/04/2018 333.00p 334.96p 326.15p 333.00p 70346
13/04/2018 330.00p 338.44p 326.70p 333.00p 5619
12/04/2018 325.00p 333.00p 325.00p 333.00p 10875
11/04/2018 325.00p 327.94p 322.00p 325.00p 4208
10/04/2018 325.00p 328.00p 322.00p 325.00p 18488
09/04/2018 326.00p 326.00p 322.00p 325.00p 23587
06/04/2018 327.00p 327.00p 324.00p 326.00p 32679
05/04/2018 327.00p 328.50p 324.00p 327.00p 7488
04/04/2018 326.00p 327.00p 322.15p 327.00p 88210
03/04/2018 326.00p 326.00p 323.60p 326.00p 343
29/03/2018 326.00p 330.00p 322.00p 326.00p 7837
28/03/2018 325.00p 328.81p 325.00p 326.00p 14287
27/03/2018 321.00p 324.45p 316.16p 323.00p 10630
26/03/2018 320.00p 320.36p 316.00p 320.00p 3900
23/03/2018 321.00p 321.00p 317.50p 320.00p 3889
22/03/2018 321.00p 323.44p 316.00p 321.00p 7599
21/03/2018 323.00p 325.50p 323.00p 323.00p 5564
20/03/2018 323.00p 325.00p 320.11p 323.00p 21775
19/03/2018 325.00p 325.00p 320.00p 323.00p 5572
16/03/2018 325.00p 328.22p 320.00p 325.00p 2969
15/03/2018 325.00p 328.50p 320.00p 325.00p 7870
14/03/2018 325.00p 329.49p 322.61p 325.00p 14340
13/03/2018 325.00p 330.00p 323.41p 325.00p 11107
12/03/2018 325.00p 327.89p 323.15p 325.00p 7779
09/03/2018 325.00p 328.00p 323.00p 325.00p 2900
08/03/2018 325.00p 328.00p 320.10p 325.00p 4919
07/03/2018 325.00p 328.00p 325.00p 325.00p 7249
06/03/2018 323.00p 330.00p 320.55p 325.00p 8741
05/03/2018 323.00p 330.00p 323.00p 323.00p 1500
02/03/2018 323.00p 323.00p 323.00p 323.00p 11514
01/03/2018 323.00p 329.89p 316.00p 323.00p 20746
28/02/2018 322.00p 326.89p 317.20p 323.00p 6100
27/02/2018 318.00p 326.00p 316.40p 322.00p 18508
26/02/2018 318.00p 320.44p 316.72p 318.00p 3249
23/02/2018 318.00p 320.90p 318.00p 318.00p 2152
22/02/2018 318.00p 320.00p 316.65p 318.00p 10489
21/02/2018 318.00p 322.00p 316.65p 318.00p 5845
20/02/2018 318.00p 322.00p 318.00p 318.00p 1960
19/02/2018 323.00p 323.00p 316.00p 319.00p 9350
16/02/2018 316.00p 327.50p 316.00p 323.00p 25002
15/02/2018 315.00p 320.00p 315.00p 316.00p 6975
14/02/2018 315.00p 318.39p 312.11p 315.00p 4466
13/02/2018 321.00p 321.00p 312.00p 315.00p 12126
12/02/2018 324.00p 324.00p 318.00p 321.00p 17723
09/02/2018 324.00p 324.00p 318.00p 324.00p 10040
08/02/2018 324.00p 324.40p 318.00p 324.00p 6094
07/02/2018 324.00p 327.50p 320.00p 325.00p 16944
06/02/2018 326.00p 330.00p 318.00p 324.00p 34140
05/02/2018 334.00p 336.40p 330.00p 330.00p 7193
02/02/2018 334.00p 338.00p 334.00p 334.00p 10487
01/02/2018 334.00p 336.40p 330.00p 334.00p 6200
31/01/2018 334.00p 334.00p 330.96p 334.00p 11702
30/01/2018 334.00p 337.00p 333.00p 334.00p 13674
29/01/2018 334.00p 337.20p 333.66p 334.00p 6790
26/01/2018 335.00p 338.00p 332.22p 334.00p 16119
25/01/2018 332.00p 333.33p 332.00p 332.00p 10287
24/01/2018 332.00p 333.50p 330.00p 332.00p 4399
23/01/2018 332.00p 332.00p 330.00p 332.00p 9342
22/01/2018 331.00p 335.83p 330.00p 332.00p 33216
19/01/2018 328.00p 331.29p 328.00p 331.00p 33338
18/01/2018 326.00p 330.00p 324.22p 327.00p 4368
17/01/2018 326.00p 330.00p 326.00p 326.00p 5300
16/01/2018 319.00p 330.00p 319.00p 326.00p 18736
15/01/2018 324.00p 324.47p 316.96p 319.00p 25405
12/01/2018 328.00p 330.29p 320.88p 324.00p 22077
11/01/2018 329.00p 330.50p 323.30p 328.00p 13734
10/01/2018 331.00p 331.00p 322.00p 329.00p 12335
09/01/2018 331.00p 331.00p 326.00p 331.00p 20079
08/01/2018 331.00p 333.50p 326.00p 331.00p 11425
05/01/2018 331.00p 333.00p 327.77p 331.00p 1286
04/01/2018 331.00p 335.00p 327.00p 331.00p 35017
03/01/2018 328.00p 331.00p 327.65p 331.00p 8716
02/01/2018 328.00p 330.80p 326.25p 328.00p 4998
29/12/2017 330.00p 330.90p 326.25p 330.00p 2221
28/12/2017 330.00p 330.00p 326.25p 330.00p 800
27/12/2017 330.00p 330.00p 326.25p 330.00p 3065
22/12/2017 330.00p 330.00p 325.00p 330.00p 1200
21/12/2017 332.50p 332.50p 325.00p 330.00p 6886
20/12/2017 332.50p 332.50p 326.66p 332.50p 3287
19/12/2017 332.50p 337.40p 326.66p 332.50p 2982

*Close Price adjusted for both dividends and splits