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
18/03/2010 242.50p 242.50p 232.00p 235.00p 1763360
17/03/2010 244.00p 248.00p 243.00p 243.50p 486538
16/03/2010 242.50p 245.25p 240.00p 244.00p 439049
15/03/2010 241.00p 245.00p 240.00p 242.50p 164423
12/03/2010 241.00p 245.00p 239.00p 241.00p 238183
11/03/2010 237.50p 245.00p 236.50p 241.00p 120486
10/03/2010 237.50p 240.00p 237.00p 237.50p 52962
09/03/2010 237.50p 240.00p 236.50p 237.50p 418552
08/03/2010 237.50p 240.00p 236.00p 237.50p 318338
05/03/2010 237.50p 240.00p 235.00p 237.50p 535242
04/03/2010 241.00p 241.56p 235.00p 237.50p 763133
03/03/2010 241.00p 242.00p 239.00p 241.00p 29185
02/03/2010 240.50p 241.56p 239.00p 241.00p 199981
01/03/2010 239.50p 242.48p 237.00p 240.50p 415805
26/02/2010 240.00p 241.00p 237.00p 239.50p 395652
25/02/2010 238.50p 240.50p 236.75p 240.00p 86664
24/02/2010 239.50p 239.50p 236.75p 238.50p 18340
23/02/2010 238.50p 242.00p 238.00p 239.50p 349332
22/02/2010 236.00p 242.00p 229.38p 238.50p 88714
19/02/2010 230.50p 232.00p 225.06p 228.00p 438384
18/02/2010 233.00p 233.00p 231.00p 231.50p 120117
17/02/2010 239.50p 240.16p 231.00p 233.00p 142978
16/02/2010 242.50p 245.00p 238.00p 240.00p 101144
15/02/2010 240.50p 248.50p 240.00p 242.50p 166862
12/02/2010 239.00p 242.00p 237.00p 240.50p 54727
11/02/2010 239.00p 239.00p 236.00p 239.00p 235877
10/02/2010 239.00p 239.84p 236.75p 239.00p 520272
09/02/2010 239.50p 239.50p 236.00p 239.00p 251736
08/02/2010 239.00p 239.50p 236.00p 239.50p 3540562
05/02/2010 236.50p 240.00p 233.00p 239.00p 380305
04/02/2010 237.50p 237.50p 233.35p 236.50p 118534
03/02/2010 237.50p 240.00p 235.28p 237.50p 116091
02/02/2010 235.50p 240.00p 233.25p 237.50p 127507
01/02/2010 236.50p 239.00p 231.00p 235.50p 373476
29/01/2010 237.50p 240.00p 233.06p 236.50p 384070
28/01/2010 236.50p 237.50p 233.50p 237.50p 20300
27/01/2010 237.50p 237.50p 235.00p 236.50p 1063481
26/01/2010 237.50p 240.00p 235.00p 237.50p 1962416
25/01/2010 237.50p 239.20p 235.00p 237.50p 625237
22/01/2010 236.50p 237.50p 235.00p 237.50p 254632
21/01/2010 238.50p 241.00p 233.00p 236.50p 362829
20/01/2010 240.00p 241.00p 235.00p 238.00p 50152
19/01/2010 240.50p 242.50p 240.00p 240.00p 126134
18/01/2010 242.50p 245.00p 238.00p 240.50p 3243438
15/01/2010 243.00p 247.00p 240.00p 242.50p 394847
14/01/2010 243.00p 246.00p 240.00p 244.50p 97438
13/01/2010 244.50p 246.00p 242.36p 243.00p 1432338
12/01/2010 242.50p 244.00p 240.00p 243.50p 1806140
11/01/2010 245.00p 248.00p 238.00p 241.50p 104797
08/01/2010 243.00p 248.00p 240.00p 245.00p 254415
07/01/2010 243.00p 245.00p 240.00p 243.00p 57983
06/01/2010 244.50p 246.50p 238.85p 243.00p 267210
05/01/2010 247.50p 255.00p 243.00p 244.50p 148980
04/01/2010 243.50p 250.00p 240.00p 247.50p 541347
31/12/2009 239.00p 246.75p 239.00p 243.50p 105469
30/12/2009 238.50p 245.00p 235.00p 239.00p 18720
29/12/2009 235.00p 242.00p 230.00p 238.50p 64187
24/12/2009 235.00p 235.00p 235.00p 235.00p 0
23/12/2009 236.50p 239.00p 233.00p 235.00p 42627
22/12/2009 238.00p 239.13p 236.50p 236.50p 13797
21/12/2009 236.50p 238.50p 233.00p 236.50p 22750
18/12/2009 235.00p 243.00p 233.00p 236.50p 42618
17/12/2009 234.00p 235.00p 232.00p 234.50p 118367
16/12/2009 232.00p 236.16p 230.00p 233.50p 727800
15/12/2009 232.00p 235.00p 228.00p 234.50p 634612
14/12/2009 232.00p 237.00p 227.00p 232.00p 267545
11/12/2009 232.00p 235.00p 230.75p 232.00p 12211
10/12/2009 231.00p 234.04p 227.25p 232.00p 23998
09/12/2009 238.00p 242.00p 227.00p 231.00p 232967
08/12/2009 241.50p 245.00p 236.00p 238.00p 36258
07/12/2009 240.50p 243.00p 238.00p 241.50p 157263
04/12/2009 240.00p 242.00p 236.09p 240.50p 12031
03/12/2009 239.50p 244.00p 235.09p 240.50p 12700
02/12/2009 238.00p 244.00p 234.50p 239.50p 313408
01/12/2009 238.00p 241.00p 234.00p 238.00p 148702
30/11/2009 237.00p 242.00p 234.50p 238.00p 504975
27/11/2009 240.00p 242.00p 230.50p 236.00p 76559
26/11/2009 243.00p 248.00p 238.00p 241.00p 216510
25/11/2009 235.00p 248.00p 232.85p 243.00p 383523
24/11/2009 238.00p 241.00p 230.00p 235.00p 45395
23/11/2009 226.00p 242.00p 224.80p 237.00p 149952
20/11/2009 223.00p 228.00p 221.49p 226.00p 291429
19/11/2009 228.00p 231.01p 220.00p 223.00p 550005
18/11/2009 207.50p 233.00p 200.00p 229.00p 7721122
17/11/2009 208.50p 210.00p 206.00p 207.50p 154855
16/11/2009 205.00p 210.00p 205.00p 208.50p 50908
13/11/2009 202.00p 207.94p 200.08p 204.00p 65736
12/11/2009 200.50p 204.00p 200.44p 202.00p 88171
11/11/2009 208.50p 208.75p 200.30p 200.50p 282324
10/11/2009 206.00p 208.50p 206.00p 208.50p 43443
09/11/2009 202.50p 210.00p 204.00p 206.00p 85361
06/11/2009 202.50p 205.00p 204.00p 202.50p 30720
05/11/2009 198.50p 202.00p 198.50p 200.50p 59657
04/11/2009 202.50p 204.20p 195.50p 198.00p 397000
03/11/2009 208.00p 208.00p 202.00p 202.50p 223034
02/11/2009 210.00p 212.00p 206.00p 208.00p 152535
30/10/2009 206.00p 211.00p 204.75p 210.00p 820937
29/10/2009 201.50p 205.25p 198.50p 203.00p 49207
28/10/2009 204.00p 204.25p 199.00p 201.50p 617943
27/10/2009 206.00p 207.00p 198.00p 204.00p 1373679
26/10/2009 207.50p 210.00p 205.00p 206.00p 110219
23/10/2009 200.00p 210.00p 199.12p 207.50p 140614
22/10/2009 199.50p 200.00p 198.00p 199.00p 2402425
21/10/2009 199.50p 200.00p 199.00p 199.50p 1948460
20/10/2009 202.00p 204.00p 199.25p 199.50p 790626
19/10/2009 199.50p 201.00p 199.42p 200.00p 1423802
16/10/2009 200.00p 210.00p 199.50p 199.50p 469993
15/10/2009 204.00p 207.09p 197.00p 201.50p 1462215
14/10/2009 207.50p 208.00p 203.00p 204.00p 753197
13/10/2009 210.00p 211.00p 207.00p 207.50p 709296
12/10/2009 207.50p 212.36p 205.00p 210.00p 728085
09/10/2009 202.50p 215.00p 201.50p 205.25p 2706441
08/10/2009 200.00p 205.00p 198.84p 202.50p 346293
07/10/2009 198.00p 204.00p 198.00p 200.00p 1921866
06/10/2009 197.00p 202.00p 197.00p 198.00p 1959307
05/10/2009 215.50p 216.50p 193.50p 193.50p 724018
02/10/2009 236.50p 233.35p 213.00p 217.00p 852266
01/10/2009 244.00p 249.50p 233.00p 236.50p 186370
30/09/2009 250.50p 251.00p 243.00p 244.00p 500454
29/09/2009 263.50p 267.00p 248.00p 250.50p 115226
28/09/2009 269.00p 269.00p 264.50p 264.50p 232595
25/09/2009 266.50p 271.00p 266.00p 269.00p 134932
24/09/2009 269.50p 269.50p 266.50p 266.50p 103294
23/09/2009 277.50p 276.25p 264.00p 269.50p 509850
22/09/2009 263.50p 283.25p 264.25p 281.50p 204704
21/09/2009 265.00p 267.00p 260.00p 263.50p 58212

*Close Price adjusted for both dividends and splits