Purecircle Limited (DI) (PURE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Purecircle Limited (DI)

Date Open High Low Close* Volume
06/08/2012 201.00p 203.00p 196.50p 200.50p 1027987
03/08/2012 198.50p 203.00p 198.00p 201.00p 417810
02/08/2012 199.50p 202.50p 196.00p 199.00p 551010
01/08/2012 189.00p 200.50p 188.26p 200.50p 2085985
31/07/2012 186.00p 190.00p 183.00p 187.00p 134304
30/07/2012 186.00p 188.40p 182.00p 186.00p 48392
27/07/2012 185.00p 190.00p 182.00p 186.00p 380475
26/07/2012 180.50p 185.50p 179.00p 185.50p 101126
25/07/2012 178.50p 182.00p 177.75p 180.50p 75174
24/07/2012 177.50p 180.00p 175.50p 178.50p 1178197
23/07/2012 177.00p 180.00p 174.05p 177.50p 1093321
20/07/2012 174.00p 178.00p 172.00p 177.00p 961471
19/07/2012 173.50p 175.00p 171.00p 174.00p 140782
18/07/2012 171.50p 176.90p 168.00p 173.50p 1130752
17/07/2012 168.50p 175.00p 165.10p 171.50p 514112
16/07/2012 160.00p 168.50p 159.00p 168.50p 129073
13/07/2012 155.00p 165.00p 154.00p 160.00p 85600
12/07/2012 156.50p 157.90p 151.00p 155.00p 257860
11/07/2012 145.00p 159.00p 141.00p 156.50p 944273
10/07/2012 144.00p 145.00p 140.00p 145.00p 216780
09/07/2012 146.50p 146.50p 138.64p 144.00p 90034
06/07/2012 151.00p 151.00p 145.00p 148.00p 80061
05/07/2012 146.00p 152.00p 145.00p 151.00p 2777263
04/07/2012 146.00p 146.50p 142.01p 146.00p 2060
03/07/2012 146.00p 147.00p 142.00p 146.00p 89652
02/07/2012 141.00p 146.00p 138.00p 146.00p 426868
29/06/2012 141.00p 143.97p 140.20p 141.00p 359408
28/06/2012 141.00p 142.21p 140.00p 141.00p 166940
27/06/2012 140.00p 141.00p 137.00p 141.00p 244537
26/06/2012 138.00p 140.00p 136.00p 140.00p 65126
25/06/2012 138.00p 138.00p 136.80p 138.00p 2655
22/06/2012 137.00p 138.00p 135.00p 138.00p 5837
21/06/2012 137.00p 141.00p 135.00p 137.00p 45380
20/06/2012 135.00p 138.00p 135.00p 137.00p 8132
19/06/2012 134.50p 135.00p 133.00p 135.00p 235500
18/06/2012 136.00p 136.00p 131.14p 134.50p 16413
15/06/2012 136.00p 137.00p 132.00p 136.00p 305984
14/06/2012 136.00p 138.50p 132.14p 136.00p 54800
13/06/2012 136.00p 136.00p 132.00p 136.00p 500
12/06/2012 136.00p 136.00p 132.00p 136.00p 35000
11/06/2012 136.00p 136.27p 132.00p 136.00p 188020
08/06/2012 136.00p 136.00p 132.00p 136.00p 108743
07/06/2012 136.00p 136.00p 132.00p 136.00p 24008
06/06/2012 136.00p 136.00p 132.00p 136.00p 113821
01/06/2012 136.00p 136.00p 132.00p 136.00p 445827
31/05/2012 136.00p 136.00p 133.00p 136.00p 1864
30/05/2012 136.00p 136.00p 132.00p 136.00p 197631
29/05/2012 135.00p 136.00p 135.00p 136.00p 110000
28/05/2012 132.50p 135.00p 130.00p 135.00p 3189
25/05/2012 134.00p 134.00p 130.00p 132.50p 30097
24/05/2012 137.50p 138.00p 132.00p 134.00p 289213
23/05/2012 138.50p 143.00p 133.00p 137.50p 26612
22/05/2012 137.50p 138.54p 130.00p 138.50p 312300
21/05/2012 133.00p 140.00p 132.00p 137.50p 13967
18/05/2012 133.00p 135.00p 126.00p 133.00p 737158
17/05/2012 132.50p 138.10p 128.22p 133.50p 202477
16/05/2012 133.50p 133.50p 128.10p 132.50p 39101
15/05/2012 135.00p 141.00p 130.00p 133.50p 84148
14/05/2012 136.50p 140.00p 130.00p 135.00p 288310
11/05/2012 136.50p 136.50p 132.12p 136.50p 22320
10/05/2012 140.00p 140.00p 132.00p 136.50p 103083
09/05/2012 141.00p 144.00p 135.00p 140.00p 332900
08/05/2012 144.00p 144.09p 140.00p 141.00p 183971
04/05/2012 146.50p 150.00p 139.00p 140.50p 296082
03/05/2012 160.00p 160.10p 140.00p 146.00p 183813
02/05/2012 163.00p 165.00p 160.00p 160.00p 35865
01/05/2012 165.00p 168.00p 160.00p 163.00p 20980
30/04/2012 167.00p 170.00p 161.86p 165.00p 98242
27/04/2012 175.00p 175.00p 162.00p 167.00p 532976
26/04/2012 183.00p 183.00p 170.00p 175.00p 1888856
25/04/2012 165.50p 189.25p 163.00p 185.00p 2021216
24/04/2012 161.50p 168.00p 160.00p 165.50p 577593
23/04/2012 155.50p 165.00p 151.00p 162.50p 3100532
20/04/2012 152.50p 160.00p 150.00p 155.00p 623472
19/04/2012 151.50p 155.00p 150.00p 152.50p 472526
18/04/2012 148.00p 155.00p 146.25p 151.50p 753848
17/04/2012 145.50p 151.11p 142.00p 148.00p 380840
16/04/2012 139.00p 147.00p 136.00p 145.50p 537387
13/04/2012 135.00p 142.00p 133.00p 139.00p 101048
12/04/2012 131.50p 138.00p 130.00p 134.50p 468839
11/04/2012 131.50p 135.00p 129.50p 131.50p 110203
10/04/2012 131.50p 135.00p 128.00p 131.50p 322898
05/04/2012 131.00p 134.00p 130.00p 131.50p 708285
04/04/2012 131.50p 135.00p 127.02p 131.00p 1179730
03/04/2012 114.00p 134.00p 114.00p 131.50p 1186698
02/04/2012 105.00p 114.00p 103.50p 112.50p 300386
30/03/2012 107.00p 107.00p 100.00p 105.00p 92987
29/03/2012 113.00p 120.00p 98.00p 106.00p 2807020
28/03/2012 118.25p 121.50p 116.06p 118.00p 2298066
27/03/2012 118.50p 119.50p 115.00p 118.25p 2013146
26/03/2012 124.00p 125.00p 115.00p 118.50p 4048031
23/03/2012 124.00p 124.00p 121.00p 124.00p 34442
22/03/2012 124.00p 124.09p 121.00p 124.00p 60400
21/03/2012 124.00p 127.00p 122.00p 124.00p 8231
20/03/2012 124.50p 127.00p 121.00p 124.00p 27500
19/03/2012 125.00p 128.00p 122.00p 124.50p 29583
16/03/2012 125.00p 125.00p 122.00p 125.00p 17811
15/03/2012 125.00p 128.00p 122.00p 125.00p 511999
14/03/2012 122.00p 125.00p 120.50p 125.00p 77299
13/03/2012 122.00p 125.00p 120.00p 122.00p 1356336
12/03/2012 125.00p 127.00p 120.00p 122.00p 69276
09/03/2012 125.50p 128.00p 122.00p 125.00p 395957
08/03/2012 124.50p 128.00p 123.00p 125.50p 761834
07/03/2012 124.50p 126.00p 121.00p 124.50p 2116216
06/03/2012 125.00p 128.00p 121.00p 124.50p 1773300
05/03/2012 121.50p 129.00p 120.00p 125.00p 456914
02/03/2012 121.50p 125.00p 118.00p 120.00p 3192775
01/03/2012 122.50p 123.00p 118.00p 121.50p 369835
29/02/2012 122.50p 127.00p 121.00p 122.50p 1240307
28/02/2012 117.50p 127.00p 117.00p 122.50p 300459
27/02/2012 120.00p 121.00p 115.25p 117.50p 423531
24/02/2012 120.00p 121.00p 119.00p 120.00p 176091
23/02/2012 113.00p 121.00p 113.00p 120.00p 239025
22/02/2012 114.50p 115.85p 112.00p 113.00p 46294
21/02/2012 116.50p 117.00p 114.00p 114.00p 58255
20/02/2012 116.00p 120.00p 112.00p 116.50p 54664
17/02/2012 114.50p 120.00p 114.00p 116.00p 55697
16/02/2012 110.50p 118.00p 109.00p 114.50p 34105
15/02/2012 110.50p 113.00p 109.00p 110.50p 38772
14/02/2012 98.50p 116.00p 96.00p 110.50p 174239
13/02/2012 95.50p 102.00p 95.00p 98.50p 68449
10/02/2012 94.00p 97.00p 92.00p 95.50p 62724
09/02/2012 93.50p 97.00p 91.50p 94.00p 115988
08/02/2012 92.50p 94.00p 91.50p 93.50p 89572
07/02/2012 93.50p 93.95p 91.00p 92.50p 147816
06/02/2012 93.50p 95.00p 91.00p 93.50p 134963
03/02/2012 93.00p 95.00p 90.00p 93.50p 28250
02/02/2012 93.00p 97.00p 90.00p 93.00p 80149
01/02/2012 89.50p 91.00p 89.50p 90.00p 914041
31/01/2012 89.50p 91.00p 88.00p 89.50p 101365
30/01/2012 88.50p 89.55p 87.03p 89.50p 22070
27/01/2012 88.50p 89.00p 88.45p 88.50p 174840
26/01/2012 88.50p 90.00p 88.00p 88.50p 31813
25/01/2012 88.50p 88.50p 86.00p 88.50p 4256265
24/01/2012 89.50p 90.00p 88.00p 88.50p 34588
23/01/2012 89.50p 89.50p 88.00p 89.50p 41976
20/01/2012 89.50p 90.50p 89.00p 89.50p 826733
19/01/2012 89.50p 90.00p 88.00p 89.50p 1539892
18/01/2012 89.00p 90.00p 88.00p 89.50p 183631
17/01/2012 91.50p 92.50p 88.00p 89.00p 48093
16/01/2012 91.50p 92.50p 88.00p 91.50p 23677
13/01/2012 88.50p 91.50p 88.50p 91.50p 572564
12/01/2012 93.50p 95.00p 88.00p 88.50p 100400
11/01/2012 90.00p 98.00p 88.00p 95.50p 271535
10/01/2012 88.00p 90.00p 86.00p 88.00p 340415
09/01/2012 88.50p 89.40p 87.00p 88.00p 1288645
06/01/2012 88.00p 89.67p 88.00p 88.50p 350000
05/01/2012 88.50p 89.00p 85.00p 88.00p 73509
04/01/2012 92.00p 93.60p 87.00p 88.50p 525877
03/01/2012 90.50p 96.00p 90.50p 92.00p 63635
30/12/2011 94.50p 96.00p 90.00p 90.50p 56064
29/12/2011 94.50p 95.40p 94.50p 94.50p 1540
28/12/2011 94.50p 96.00p 93.00p 94.50p 165009
23/12/2011 95.00p 96.60p 93.00p 94.50p 30430
22/12/2011 95.00p 97.00p 95.00p 95.00p 8925
21/12/2011 97.00p 100.00p 94.00p 95.00p 63700
20/12/2011 96.50p 100.00p 96.50p 97.00p 8703
19/12/2011 97.00p 98.50p 93.07p 96.50p 53053
16/12/2011 99.50p 100.00p 95.00p 97.00p 111344
15/12/2011 99.00p 100.14p 97.00p 99.50p 41651
14/12/2011 97.50p 100.93p 97.50p 99.00p 171197
13/12/2011 99.00p 102.00p 95.00p 97.50p 433771
12/12/2011 102.00p 103.00p 99.50p 99.50p 101721
09/12/2011 104.50p 105.00p 99.00p 102.00p 110037
08/12/2011 106.00p 106.00p 104.00p 104.50p 121789
07/12/2011 106.00p 106.50p 104.00p 106.00p 636282
06/12/2011 106.00p 107.00p 105.79p 106.00p 2146775
05/12/2011 106.50p 108.00p 105.00p 106.00p 1416400
02/12/2011 105.50p 108.00p 104.00p 106.50p 320267
01/12/2011 107.00p 108.50p 105.00p 105.50p 209738
30/11/2011 108.50p 109.00p 105.00p 107.00p 285400
29/11/2011 111.50p 112.50p 107.50p 108.00p 147541
28/11/2011 111.50p 120.00p 110.00p 111.50p 137718
25/11/2011 108.00p 114.00p 106.00p 111.50p 358492
24/11/2011 112.00p 112.00p 105.00p 108.00p 128981
23/11/2011 113.50p 115.00p 112.00p 112.00p 115050
22/11/2011 116.50p 119.12p 112.25p 113.50p 203749
21/11/2011 118.50p 122.00p 115.09p 116.00p 339959
18/11/2011 118.00p 121.00p 116.75p 118.50p 27281
17/11/2011 115.50p 121.00p 115.12p 118.00p 1082863
16/11/2011 116.00p 120.00p 112.00p 115.50p 272654
15/11/2011 112.00p 118.00p 112.00p 114.50p 1491450
14/11/2011 100.00p 116.00p 98.25p 112.00p 823912
11/11/2011 94.00p 98.00p 94.00p 96.00p 38442
10/11/2011 97.00p 97.00p 93.14p 94.00p 116381
09/11/2011 96.00p 98.00p 93.00p 97.00p 107270
08/11/2011 93.00p 97.12p 92.81p 96.00p 3037643
07/11/2011 92.50p 95.00p 92.50p 93.00p 729175
04/11/2011 94.00p 97.00p 91.27p 93.00p 628734
03/11/2011 90.50p 96.50p 88.55p 94.00p 816529
02/11/2011 88.00p 93.00p 88.00p 90.50p 1057395
01/11/2011 87.50p 90.00p 87.33p 88.00p 265866
31/10/2011 88.00p 92.00p 84.00p 90.50p 535403
28/10/2011 88.00p 91.89p 84.80p 88.00p 26711
27/10/2011 90.00p 92.00p 88.00p 88.00p 163880
26/10/2011 92.50p 95.00p 88.00p 90.00p 377489
25/10/2011 92.50p 95.00p 90.00p 92.50p 37000
24/10/2011 88.00p 92.50p 86.20p 92.50p 163320
21/10/2011 85.00p 90.88p 85.00p 88.00p 59405
20/10/2011 85.00p 85.00p 83.00p 85.00p 9800

*Close Price adjusted for both dividends and splits