Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
17/03/2017 348.05p 350.04p 343.08p 348.05p 5189
16/03/2017 348.05p 351.04p 343.08p 348.05p 42244
15/03/2017 348.05p 350.54p 343.08p 348.05p 19606
14/03/2017 348.05p 350.54p 343.08p 348.05p 8342
13/03/2017 348.05p 351.04p 338.11p 348.05p 38207
10/03/2017 348.05p 350.54p 338.11p 348.05p 547843
09/03/2017 350.54p 350.54p 343.08p 348.05p 6568
08/03/2017 350.54p 350.54p 349.59p 350.54p 19646
07/03/2017 350.54p 351.78p 348.05p 350.54p 66943
06/03/2017 350.54p 353.02p 350.04p 350.54p 24203
03/03/2017 350.54p 350.98p 348.05p 350.54p 2086
02/03/2017 350.54p 351.04p 348.25p 350.54p 7566
01/03/2017 350.54p 350.54p 350.44p 350.54p 891
28/02/2017 350.54p 352.03p 348.25p 350.54p 3407
27/02/2017 350.54p 350.89p 348.05p 350.54p 2385
24/02/2017 350.54p 353.02p 345.07p 350.54p 19609
23/02/2017 350.54p 351.04p 349.99p 350.54p 1110
22/02/2017 350.54p 352.03p 350.54p 350.54p 20094
21/02/2017 350.54p 351.04p 349.29p 350.54p 3053
20/02/2017 350.54p 353.02p 348.05p 350.54p 11639
17/02/2017 350.54p 350.54p 349.29p 350.54p 337
16/02/2017 350.54p 350.54p 348.05p 350.54p 10056
15/02/2017 350.54p 351.83p 350.54p 350.54p 42131
14/02/2017 350.54p 350.54p 349.29p 350.54p 2409
13/02/2017 350.54p 352.47p 350.54p 350.54p 854
10/02/2017 348.05p 353.02p 348.05p 350.54p 11841
09/02/2017 348.05p 348.05p 344.32p 348.05p 978
08/02/2017 348.05p 353.02p 344.32p 348.05p 6762
07/02/2017 348.05p 352.03p 348.05p 348.05p 1075
06/02/2017 348.05p 352.47p 346.06p 348.05p 7178
03/02/2017 353.02p 353.02p 348.05p 348.05p 16689
02/02/2017 353.02p 355.41p 348.05p 353.02p 12398
01/02/2017 355.51p 355.51p 348.05p 353.02p 3901
31/01/2017 355.51p 357.75p 350.04p 355.51p 2240
30/01/2017 355.51p 362.97p 348.05p 355.51p 12831
27/01/2017 355.51p 362.97p 355.51p 355.51p 4104
26/01/2017 353.02p 358.00p 353.02p 355.51p 8702
25/01/2017 353.02p 358.00p 348.05p 353.02p 14985
24/01/2017 353.02p 358.00p 343.08p 353.02p 3651
23/01/2017 360.48p 362.97p 353.02p 355.51p 4549
20/01/2017 360.48p 362.97p 353.02p 360.48p 20203
19/01/2017 360.48p 363.47p 353.02p 360.48p 22069
18/01/2017 360.48p 360.48p 353.02p 360.48p 5327
17/01/2017 360.48p 360.48p 353.02p 360.48p 1191
16/01/2017 362.97p 362.97p 343.10p 360.48p 3282
13/01/2017 362.97p 365.95p 358.00p 362.97p 5332
12/01/2017 362.97p 362.97p 358.00p 362.97p 9807
11/01/2017 362.97p 362.97p 361.97p 362.97p 1323
10/01/2017 362.97p 367.94p 359.99p 362.97p 11502
09/01/2017 362.97p 363.76p 359.24p 362.97p 1332
06/01/2017 362.97p 365.95p 359.24p 362.97p 9774
05/01/2017 360.48p 362.97p 353.02p 362.97p 13842
04/01/2017 362.97p 366.95p 358.00p 360.48p 18038
03/01/2017 362.97p 363.96p 358.00p 362.97p 5195
30/12/2016 362.97p 363.96p 358.00p 362.97p 834
29/12/2016 362.97p 364.96p 359.24p 362.97p 4171
28/12/2016 362.97p 364.96p 358.99p 362.97p 18141
23/12/2016 360.48p 364.96p 358.00p 362.97p 24505
22/12/2016 362.97p 362.97p 353.02p 360.48p 7398
21/12/2016 362.97p 364.96p 358.99p 362.97p 13257
20/12/2016 362.97p 364.46p 358.00p 362.97p 7026
19/12/2016 362.97p 364.46p 358.99p 362.97p 18812
16/12/2016 362.97p 362.97p 358.00p 362.97p 1207
15/12/2016 362.97p 362.97p 358.00p 362.97p 3475
14/12/2016 362.97p 364.96p 358.00p 362.97p 14964
13/12/2016 362.97p 366.45p 358.00p 362.97p 25091
12/12/2016 362.97p 362.97p 358.99p 362.97p 20792
09/12/2016 365.45p 365.95p 353.02p 362.97p 32445
08/12/2016 372.91p 372.91p 358.15p 365.45p 8590
07/12/2016 362.97p 376.64p 359.24p 372.91p 83804
06/12/2016 360.48p 366.65p 359.24p 362.97p 19036
05/12/2016 360.48p 360.48p 355.01p 360.48p 733
02/12/2016 360.48p 366.08p 356.80p 360.48p 7384
01/12/2016 360.48p 367.19p 353.02p 360.48p 774290
30/11/2016 360.48p 367.19p 360.48p 360.48p 5757
29/11/2016 358.00p 367.94p 356.26p 360.48p 118196
28/11/2016 353.02p 362.97p 353.02p 358.00p 51330
25/11/2016 355.51p 358.00p 349.05p 353.02p 18670
24/11/2016 355.51p 359.99p 355.51p 355.51p 2917
23/11/2016 358.00p 361.97p 353.02p 358.00p 24320
22/11/2016 360.48p 363.96p 355.51p 358.00p 40589
21/11/2016 360.48p 367.94p 354.89p 360.48p 6315
18/11/2016 358.00p 362.97p 354.52p 358.00p 17903
17/11/2016 353.02p 364.29p 353.02p 358.00p 5417
16/11/2016 355.51p 359.99p 349.92p 353.02p 4100
15/11/2016 353.02p 362.97p 353.02p 355.51p 42477
14/11/2016 353.02p 360.98p 347.06p 353.02p 7700
11/11/2016 353.02p 359.99p 347.06p 353.02p 3964
10/11/2016 353.02p 360.98p 353.02p 353.02p 28135
09/11/2016 353.02p 359.99p 347.06p 353.02p 9588
08/11/2016 353.02p 358.00p 349.92p 353.02p 15452
07/11/2016 353.02p 358.00p 353.02p 353.02p 6119
04/11/2016 353.02p 358.00p 345.57p 353.02p 13810
03/11/2016 353.02p 354.02p 343.08p 353.02p 5793
02/11/2016 353.02p 358.00p 343.08p 353.02p 6937
01/11/2016 355.51p 359.45p 345.57p 353.02p 51007
31/10/2016 355.51p 358.49p 349.05p 355.51p 14764
28/10/2016 358.00p 358.59p 353.02p 358.00p 9960
27/10/2016 358.00p 359.49p 354.27p 358.00p 9724
26/10/2016 360.48p 360.48p 353.02p 358.00p 23674
25/10/2016 358.00p 360.48p 357.50p 358.00p 45654
24/10/2016 343.08p 367.32p 343.08p 358.00p 155626
21/10/2016 340.59p 347.06p 340.59p 343.08p 108112
20/10/2016 343.08p 343.08p 338.11p 340.59p 6575
19/10/2016 343.08p 343.08p 339.35p 343.08p 5464
18/10/2016 343.08p 348.05p 339.60p 343.08p 29974
17/10/2016 330.65p 350.54p 323.19p 343.08p 182749
14/10/2016 328.16p 337.96p 323.94p 330.65p 4433
13/10/2016 328.16p 328.16p 323.19p 328.16p 1468
12/10/2016 330.65p 337.36p 318.22p 330.65p 9044
11/10/2016 328.16p 332.87p 323.19p 330.65p 6657
10/10/2016 328.16p 328.96p 323.19p 328.16p 1098
07/10/2016 328.16p 328.16p 323.19p 328.16p 1006
06/10/2016 328.16p 329.16p 323.19p 328.16p 1740
05/10/2016 328.16p 330.15p 318.22p 328.16p 11952
04/10/2016 328.16p 330.65p 323.19p 328.16p 3996
03/10/2016 330.65p 335.87p 318.22p 328.16p 8247
30/09/2016 330.65p 337.57p 328.16p 330.65p 12027
29/09/2016 330.65p 335.12p 330.65p 330.65p 44
28/09/2016 328.16p 335.12p 323.19p 330.65p 2926
27/09/2016 328.16p 330.15p 323.19p 328.16p 4320
26/09/2016 330.65p 336.25p 325.06p 328.16p 6704
23/09/2016 330.65p 336.51p 326.47p 330.65p 64061
22/09/2016 328.16p 331.89p 325.18p 330.65p 30068
21/09/2016 325.68p 330.15p 325.68p 325.68p 81453
20/09/2016 323.19p 333.48p 320.09p 325.68p 3657
19/09/2016 333.14p 333.14p 314.74p 323.19p 16872
16/09/2016 330.65p 336.62p 330.65p 333.14p 1508
15/09/2016 328.16p 336.25p 323.19p 330.65p 32518
14/09/2016 323.19p 328.16p 316.23p 328.16p 20428
13/09/2016 323.19p 326.92p 323.19p 323.19p 251
12/09/2016 318.22p 331.15p 315.73p 323.19p 4452
09/09/2016 318.22p 320.71p 318.22p 318.22p 1469
08/09/2016 318.22p 321.95p 318.22p 318.22p 1006
07/09/2016 318.22p 320.71p 318.22p 318.22p 623
06/09/2016 318.22p 320.71p 308.27p 318.22p 1885
05/09/2016 323.19p 323.19p 308.27p 318.22p 18238
02/09/2016 323.19p 323.19p 315.73p 323.19p 624
01/09/2016 320.71p 325.18p 320.71p 323.19p 2011
31/08/2016 320.71p 326.30p 315.12p 320.71p 3527
30/08/2016 320.71p 323.19p 315.12p 320.71p 5945
26/08/2016 320.71p 323.19p 320.71p 320.71p 503
25/08/2016 323.19p 323.19p 313.93p 320.71p 5676
24/08/2016 323.19p 323.19p 317.22p 323.19p 59327
23/08/2016 320.71p 326.92p 315.14p 323.19p 10697
22/08/2016 320.71p 320.71p 320.71p 320.71p 2467
19/08/2016 320.71p 323.19p 320.71p 320.71p 1559
18/08/2016 320.71p 322.59p 320.71p 320.71p 4022
17/08/2016 323.19p 323.19p 318.22p 320.71p 754
16/08/2016 323.19p 323.19p 323.19p 323.19p 0
15/08/2016 323.19p 326.92p 319.46p 323.19p 4751
12/08/2016 320.71p 325.68p 319.46p 323.19p 10249
11/08/2016 323.19p 326.17p 308.27p 320.71p 6910
10/08/2016 323.19p 326.17p 318.22p 323.19p 13671
09/08/2016 330.65p 330.65p 318.22p 323.19p 14711
08/08/2016 328.16p 330.65p 328.16p 330.65p 5899
05/08/2016 328.16p 329.56p 326.61p 328.16p 3721
04/08/2016 328.16p 328.16p 323.19p 328.16p 4213
03/08/2016 333.14p 333.14p 328.16p 328.16p 1545
02/08/2016 333.14p 336.34p 328.16p 333.14p 16409
01/08/2016 333.14p 338.11p 328.16p 333.14p 11402
29/07/2016 330.65p 340.10p 330.65p 333.14p 1503
28/07/2016 315.73p 338.11p 315.73p 330.65p 180316
27/07/2016 315.73p 315.73p 313.74p 315.73p 52
26/07/2016 315.73p 318.22p 311.26p 315.73p 32179
25/07/2016 315.73p 323.19p 315.73p 315.73p 6099
22/07/2016 313.25p 320.71p 313.25p 315.73p 5028
21/07/2016 313.25p 321.33p 308.27p 315.73p 14002
20/07/2016 313.25p 313.25p 312.00p 313.25p 101
19/07/2016 315.73p 315.73p 303.30p 313.25p 2011
18/07/2016 315.73p 320.21p 308.27p 315.73p 5455
15/07/2016 318.22p 318.22p 315.53p 315.73p 27293
14/07/2016 318.22p 323.19p 318.22p 318.22p 2549
13/07/2016 313.25p 323.19p 313.25p 318.22p 9718
12/07/2016 310.76p 318.22p 305.54p 313.25p 5798
11/07/2016 305.79p 318.22p 299.82p 310.76p 5805
08/07/2016 305.79p 313.25p 298.33p 305.79p 5790
07/07/2016 305.79p 313.25p 299.08p 305.79p 1833
06/07/2016 305.79p 313.25p 299.08p 305.79p 25902
05/07/2016 315.73p 323.78p 300.57p 305.79p 32076
04/07/2016 315.73p 323.19p 308.27p 315.73p 5441
01/07/2016 313.25p 323.19p 313.25p 315.73p 5760
30/06/2016 318.22p 321.70p 308.27p 313.25p 9067
29/06/2016 313.25p 323.19p 313.25p 318.22p 7183
28/06/2016 310.76p 323.33p 303.30p 313.25p 5145
27/06/2016 333.14p 337.11p 310.76p 310.76p 13487
24/06/2016 358.00p 358.00p 328.16p 333.14p 18789
23/06/2016 365.45p 370.92p 365.45p 365.45p 2146
22/06/2016 360.48p 367.94p 358.00p 365.45p 10164
21/06/2016 360.48p 360.48p 358.00p 360.48p 3017
20/06/2016 360.48p 360.48p 358.00p 360.48p 69325
17/06/2016 360.48p 360.48p 358.00p 360.48p 125412

*Close Price adjusted for both dividends and splits