Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pristine Capital (PRIS) Share Price History

Time period:
to
Date Open High Low Close Volume
12th May 2025 (Mon) 0.375 0.375 0.375 0.375 439,593
9th May 2025 (Fri) 0.375 0.375 0.375 0.375 0
8th May 2025 (Thu) 0.375 0.375 0.375 0.375 896,280
7th May 2025 (Wed) 0.375 0.375 0.375 0.375 100,000
6th May 2025 (Tue) 0.375 0.375 0.375 0.375 371,965
5th May 2025 (Mon) 0.3998 0.3998 0.3998 0.3998 0
2nd May 2025 (Fri) 0.375 0.375 0.375 0.375 991,938
1st May 2025 (Thu) 0.375 0.375 0.375 0.375 254,240
30th Apr 2025 (Wed) 0.375 0.375 0.375 0.375 374,525
29th Apr 2025 (Tue) 0.40 0.40 0.375 0.375 4,690,000
28th Apr 2025 (Mon) 0.40 0.40 0.40 0.40 1,000,000
25th Apr 2025 (Fri) 0.375 0.40 0.375 0.40 2,085,819
24th Apr 2025 (Thu) 0.375 0.375 0.375 0.375 355,662
23rd Apr 2025 (Wed) 0.375 0.375 0.375 0.375 1,382,927
22nd Apr 2025 (Tue) 0.45 0.45 0.375 0.375 7,501,515
21st Apr 2025 (Mon) 0.45 0.45 0.45 0.45 0
18th Apr 2025 (Fri) 0.45 0.45 0.45 0.45 0
17th Apr 2025 (Thu) 0.45 0.45 0.45 0.45 0
16th Apr 2025 (Wed) 0.425 0.45 0.425 0.45 446,184
15th Apr 2025 (Tue) 0.425 0.425 0.425 0.425 232,390
14th Apr 2025 (Mon) 0.405 0.425 0.405 0.425 1,023,686
11th Apr 2025 (Fri) 0.425 0.425 0.405 0.405 1,560,000
10th Apr 2025 (Thu) 0.45 0.45 0.425 0.425 1,351,533
9th Apr 2025 (Wed) 0.45 0.45 0.45 0.45 0
8th Apr 2025 (Tue) 0.45 0.45 0.45 0.45 0
7th Apr 2025 (Mon) 0.45 0.45 0.45 0.45 0
4th Apr 2025 (Fri) 0.475 0.475 0.45 0.45 1,045,942
3rd Apr 2025 (Thu) 0.475 0.475 0.475 0.475 500,000
2nd Apr 2025 (Wed) 0.475 0.475 0.475 0.475 0
1st Apr 2025 (Tue) 0.475 0.475 0.475 0.475 0
31st Mar 2025 (Mon) 0.475 0.475 0.475 0.475 0
28th Mar 2025 (Fri) 0.475 0.475 0.475 0.475 156,163
27th Mar 2025 (Thu) 0.475 0.475 0.475 0.475 73,285
26th Mar 2025 (Wed) 0.475 0.475 0.475 0.475 0
25th Mar 2025 (Tue) 0.50 0.50 0.475 0.475 206,374
24th Mar 2025 (Mon) 0.50 0.50 0.475 0.475 0
21st Mar 2025 (Fri) 0.50 0.50 0.475 0.475 0
20th Mar 2025 (Thu) 0.50 0.50 0.50 0.50 0
19th Mar 2025 (Wed) 0.50 0.50 0.50 0.50 400,244
18th Mar 2025 (Tue) 0.50 0.50 0.50 0.50 0
17th Mar 2025 (Mon) 0.50 0.50 0.50 0.50 0
14th Mar 2025 (Fri) 0.50 0.50 0.50 0.50 0
13th Mar 2025 (Thu) 0.51 0.51 0.50 0.50 1,854,887
FTSE 100 Latest
Value8,604.98
Change0.00