Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
18/12/2017 330.00p 332.50p 325.00p 332.50p 13549
15/12/2017 332.50p 332.50p 330.00p 332.50p 8630
14/12/2017 332.50p 332.65p 330.00p 332.50p 851
13/12/2017 332.50p 333.88p 330.50p 332.50p 1388
12/12/2017 335.00p 337.00p 332.50p 332.50p 3454
11/12/2017 335.00p 337.25p 332.25p 335.00p 5050
08/12/2017 335.00p 338.00p 332.00p 335.00p 10492
07/12/2017 335.00p 337.40p 331.00p 335.00p 8120
06/12/2017 340.00p 341.45p 337.10p 340.00p 2677
05/12/2017 340.00p 342.00p 337.00p 340.00p 14069
04/12/2017 337.50p 344.00p 337.50p 340.00p 28484
01/12/2017 335.00p 338.00p 330.50p 335.00p 9116
30/11/2017 330.00p 337.50p 327.35p 335.00p 74656
29/11/2017 330.00p 330.00p 324.68p 330.00p 13010
28/11/2017 330.00p 330.00p 325.00p 330.00p 5741
27/11/2017 335.00p 335.00p 325.00p 330.00p 235712
24/11/2017 335.00p 335.00p 330.00p 335.00p 6206
23/11/2017 335.00p 335.25p 334.65p 335.00p 4435
22/11/2017 335.00p 336.16p 334.90p 335.00p 10150
21/11/2017 335.00p 337.22p 330.50p 335.00p 4816
20/11/2017 335.00p 340.00p 330.50p 335.00p 2521
17/11/2017 332.50p 335.00p 332.50p 335.00p 35135
16/11/2017 332.50p 335.00p 332.50p 332.50p 7253
15/11/2017 332.50p 334.75p 332.50p 332.50p 4319
14/11/2017 340.00p 344.00p 330.00p 332.50p 21739
13/11/2017 340.00p 340.00p 335.20p 340.00p 4152
10/11/2017 340.00p 340.00p 335.50p 340.00p 26321
09/11/2017 340.00p 340.00p 339.88p 340.00p 13234
08/11/2017 340.00p 340.00p 336.11p 340.00p 46571
07/11/2017 340.00p 342.50p 335.50p 340.00p 2775
06/11/2017 340.00p 342.23p 337.00p 340.00p 23470
03/11/2017 340.00p 342.50p 337.50p 340.00p 45407
02/11/2017 340.00p 340.00p 335.00p 340.00p 23860
01/11/2017 340.00p 340.00p 335.62p 340.00p 30761
31/10/2017 340.00p 340.00p 337.00p 340.00p 23281
30/10/2017 340.00p 345.00p 337.22p 340.00p 70571
27/10/2017 337.50p 342.50p 336.25p 340.00p 32272
26/10/2017 340.00p 340.00p 335.00p 337.50p 20894
25/10/2017 340.00p 340.00p 335.50p 340.00p 16507
24/10/2017 345.00p 345.00p 335.00p 340.00p 19900
23/10/2017 345.00p 347.53p 342.78p 345.00p 30797
20/10/2017 345.00p 347.50p 345.00p 345.00p 20574
19/10/2017 345.00p 350.00p 342.00p 345.00p 12328
18/10/2017 345.00p 349.00p 341.88p 345.00p 16610
17/10/2017 347.50p 349.00p 341.55p 345.00p 26050
16/10/2017 350.00p 350.00p 345.00p 347.50p 47012
13/10/2017 350.00p 350.00p 350.00p 350.00p 26799
12/10/2017 347.50p 350.00p 347.50p 350.00p 29624
11/10/2017 347.50p 347.50p 345.00p 347.50p 90364
10/10/2017 350.00p 350.00p 342.50p 347.50p 86835
09/10/2017 350.00p 350.00p 350.00p 350.00p 126707
06/10/2017 350.00p 355.00p 350.00p 350.00p 27457
05/10/2017 352.50p 352.50p 350.00p 350.00p 11408
04/10/2017 355.00p 355.00p 347.50p 352.50p 208735
03/10/2017 355.00p 355.00p 355.00p 355.00p 3645
02/10/2017 355.00p 357.50p 350.00p 355.00p 34379
29/09/2017 352.50p 355.00p 350.00p 355.00p 25544
28/09/2017 355.00p 355.00p 352.50p 352.50p 37678
27/09/2017 355.00p 355.00p 355.00p 355.00p 33291
26/09/2017 355.00p 355.00p 355.00p 355.00p 41789
25/09/2017 347.50p 355.00p 347.50p 355.00p 37397
22/09/2017 347.50p 347.50p 347.50p 347.50p 101655
21/09/2017 350.00p 350.00p 347.50p 347.50p 92570
20/09/2017 360.00p 360.00p 347.50p 350.00p 67568
19/09/2017 380.00p 385.00p 360.00p 360.00p 98687
18/09/2017 382.86p 382.86p 382.86p 382.86p 15807
15/09/2017 382.86p 382.86p 382.86p 382.86p 15390
14/09/2017 380.37p 382.86p 380.37p 382.86p 18289
13/09/2017 380.37p 380.37p 380.37p 380.37p 2215
12/09/2017 382.86p 382.86p 380.37p 380.37p 5262
11/09/2017 382.86p 382.86p 382.86p 382.86p 1524
08/09/2017 382.86p 382.86p 382.86p 382.86p 32836
07/09/2017 380.37p 382.86p 380.37p 382.86p 8976
06/09/2017 380.37p 380.37p 375.40p 380.37p 30576
05/09/2017 382.86p 382.86p 375.40p 380.37p 16146
04/09/2017 382.86p 382.86p 382.86p 382.86p 18075
01/09/2017 382.86p 382.86p 382.86p 382.86p 3042
31/08/2017 385.34p 385.34p 382.86p 382.86p 8321
30/08/2017 385.34p 385.34p 385.34p 385.34p 7626
29/08/2017 385.34p 385.34p 385.34p 385.34p 15084
25/08/2017 385.34p 387.83p 382.86p 385.34p 35154
24/08/2017 387.83p 387.83p 387.83p 387.83p 11922
23/08/2017 387.83p 390.32p 387.83p 387.83p 30674
22/08/2017 387.83p 387.83p 387.83p 387.83p 19068
21/08/2017 387.83p 387.83p 387.83p 387.83p 15557
18/08/2017 382.86p 390.32p 382.86p 387.83p 22133
17/08/2017 382.86p 382.86p 382.86p 382.86p 6976
16/08/2017 380.37p 382.86p 380.37p 382.86p 23066
15/08/2017 380.37p 380.37p 380.37p 380.37p 19548
14/08/2017 377.88p 380.37p 377.88p 380.37p 43454
11/08/2017 372.91p 377.88p 372.91p 377.88p 17592
10/08/2017 377.88p 377.88p 372.91p 372.91p 9228
09/08/2017 385.34p 385.34p 377.88p 377.88p 15508
08/08/2017 380.37p 385.34p 377.88p 385.34p 81499
07/08/2017 370.43p 377.88p 367.94p 377.88p 83882
04/08/2017 367.94p 367.94p 367.94p 367.94p 521
03/08/2017 367.94p 367.94p 367.94p 367.94p 2261
02/08/2017 367.94p 367.94p 367.94p 367.94p 36512
01/08/2017 367.94p 367.94p 367.94p 367.94p 4188
31/07/2017 367.94p 367.94p 367.94p 367.94p 4045
28/07/2017 367.94p 367.94p 367.94p 367.94p 164
27/07/2017 367.94p 367.94p 367.94p 367.94p 4725
26/07/2017 367.94p 367.94p 367.94p 367.94p 6884
25/07/2017 367.94p 367.94p 367.94p 367.94p 5715
24/07/2017 367.94p 367.94p 367.94p 367.94p 364
21/07/2017 360.48p 367.94p 360.48p 367.94p 6078
20/07/2017 360.48p 360.48p 358.00p 360.48p 9663
19/07/2017 360.48p 360.48p 360.48p 360.48p 10127
18/07/2017 367.94p 367.94p 360.48p 360.48p 5634
17/07/2017 367.94p 367.94p 367.94p 367.94p 3927
14/07/2017 367.94p 367.94p 367.94p 367.94p 0
13/07/2017 367.94p 367.94p 367.94p 367.94p 0
12/07/2017 365.45p 367.94p 365.45p 367.94p 5076
11/07/2017 365.45p 365.45p 365.45p 365.45p 14290
10/07/2017 365.45p 365.45p 362.97p 365.45p 10978
07/07/2017 362.97p 365.45p 362.97p 365.45p 2011
06/07/2017 365.45p 370.43p 360.48p 362.97p 367993
05/07/2017 370.43p 370.43p 370.43p 370.43p 11496
04/07/2017 375.40p 375.40p 370.43p 370.43p 10353
03/07/2017 375.40p 375.40p 375.40p 375.40p 4016
30/06/2017 377.88p 377.88p 375.40p 375.40p 5500
29/06/2017 370.43p 377.88p 370.43p 377.88p 3052
28/06/2017 370.43p 370.43p 370.43p 370.43p 4174
27/06/2017 372.91p 372.91p 370.43p 370.43p 2419888
26/06/2017 375.40p 375.40p 372.91p 372.91p 22417
23/06/2017 370.43p 375.40p 370.43p 375.40p 5266
22/06/2017 372.91p 372.91p 370.43p 370.43p 0
21/06/2017 372.91p 372.91p 372.91p 372.91p 0
20/06/2017 367.94p 372.91p 367.94p 372.91p 0
19/06/2017 367.94p 367.94p 367.94p 367.94p 0
16/06/2017 367.94p 377.88p 363.57p 367.94p 109946
15/06/2017 367.94p 377.88p 361.18p 367.94p 8119
14/06/2017 367.94p 377.88p 360.98p 367.94p 11359
13/06/2017 367.94p 374.90p 360.48p 367.94p 24750
12/06/2017 367.94p 375.90p 360.18p 367.94p 5550
09/06/2017 370.43p 372.91p 358.00p 367.94p 16406
08/06/2017 370.43p 375.65p 370.43p 370.43p 12909
07/06/2017 367.94p 374.16p 367.94p 370.43p 2716
06/06/2017 380.37p 385.97p 362.97p 367.94p 46375
05/06/2017 380.37p 385.59p 374.78p 380.37p 8877
02/06/2017 387.83p 387.83p 377.88p 380.37p 12228
01/06/2017 382.86p 391.56p 382.86p 387.83p 26333
31/05/2017 380.37p 392.80p 372.91p 387.83p 14508
30/05/2017 365.45p 387.83p 365.45p 380.37p 123621
26/05/2017 355.51p 377.88p 353.02p 365.45p 1253388
25/05/2017 353.02p 358.00p 349.59p 355.51p 8610
24/05/2017 353.02p 353.02p 349.59p 353.02p 2353
23/05/2017 353.02p 358.00p 334.07p 353.02p 33579
22/05/2017 353.02p 358.00p 349.29p 353.02p 30886
19/05/2017 353.02p 358.00p 348.05p 353.02p 30838
18/05/2017 355.51p 358.00p 353.02p 353.02p 12296
17/05/2017 353.02p 358.00p 351.53p 355.51p 14761
16/05/2017 353.02p 358.00p 350.14p 353.02p 40091
15/05/2017 353.02p 358.00p 349.54p 353.02p 40682
12/05/2017 353.02p 358.00p 348.05p 353.02p 22151
11/05/2017 353.02p 358.00p 348.05p 353.02p 65249
10/05/2017 353.02p 358.00p 350.04p 353.02p 3351
09/05/2017 353.02p 358.00p 349.29p 353.02p 13417
08/05/2017 353.02p 358.00p 348.05p 353.02p 137565
05/05/2017 355.51p 358.00p 353.02p 353.02p 4140
04/05/2017 355.51p 358.00p 355.11p 355.51p 5016
03/05/2017 355.51p 358.00p 349.29p 355.51p 37330
02/05/2017 353.02p 358.00p 351.04p 355.51p 145140
28/04/2017 355.51p 355.51p 348.05p 353.02p 9352
27/04/2017 355.51p 358.00p 353.02p 355.51p 37530
26/04/2017 353.02p 358.00p 349.29p 355.51p 7484
25/04/2017 353.02p 357.50p 348.30p 353.02p 13560
24/04/2017 353.02p 356.75p 349.29p 353.02p 13533
21/04/2017 355.51p 357.40p 352.02p 353.02p 6273
20/04/2017 355.51p 357.50p 352.02p 355.51p 11979
19/04/2017 355.51p 357.50p 355.51p 355.51p 6847
18/04/2017 355.51p 362.97p 355.51p 355.51p 9279
13/04/2017 355.51p 358.54p 355.51p 355.51p 7504
12/04/2017 355.51p 362.97p 355.51p 355.51p 5854
11/04/2017 355.51p 362.97p 355.51p 355.51p 2773
10/04/2017 360.48p 361.11p 355.51p 355.51p 2962
07/04/2017 358.00p 362.97p 353.02p 360.48p 46923
06/04/2017 350.54p 358.00p 349.59p 358.00p 13525
05/04/2017 348.05p 350.54p 344.72p 350.54p 6811
04/04/2017 348.05p 353.02p 345.57p 348.05p 11282
03/04/2017 348.05p 352.47p 341.41p 348.05p 24805
31/03/2017 348.05p 352.47p 343.08p 348.05p 305578
30/03/2017 345.57p 348.05p 343.08p 348.05p 1246432
29/03/2017 348.05p 350.04p 343.08p 345.57p 15135
28/03/2017 348.05p 348.05p 343.08p 348.05p 4910
27/03/2017 348.05p 350.04p 344.67p 348.05p 3605
24/03/2017 348.05p 350.54p 344.67p 348.05p 25280
23/03/2017 348.05p 350.54p 344.57p 348.05p 25470
22/03/2017 348.05p 350.54p 344.37p 348.05p 7380
21/03/2017 348.05p 350.54p 343.08p 348.05p 12292
20/03/2017 348.05p 350.54p 343.08p 348.05p 9604

*Close Price adjusted for both dividends and splits