Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Purecircle Share Price (PURE)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 370.00on 20-04-2018 at 13:12:39
Change 0.00 0.00%
Buy 370.00
Sell 368.50
Buy / Sell PURE Shares
Last Trade: Sell 81 at 368.00p
Day's Volume: 17,988
Last Close: 370.00p
Open: 370.00p
ISIN: BMG7300G1096
Day's Range 365.00p - 370.00p
52wk Range: 286.00p - 517.00p
Market Capitalisation: £645m
VWAP: 368.805p
Shares in Issue: 174m

Recent Trades History Purecircle (PURE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*81368.00Automatic Execution
12:14:25 - 20-Apr-18
Unknown*44369.50Automatic Execution
12:14:23 - 20-Apr-18
Buy*143370.00Automatic Execution
12:14:14 - 20-Apr-18
Buy*33370.00Uncrossing Trade
12:02:02 - 20-Apr-18
Buy*145370.0012:02:01 - 20-Apr-18
Buy*270369.890Automatic Execution
11:57:13 - 20-Apr-18
Buy*35370.00Automatic Execution
11:55:04 - 20-Apr-18
Buy*69370.00Automatic Execution
11:42:44 - 20-Apr-18
Buy*127370.00Automatic Execution
11:42:44 - 20-Apr-18
Buy*150370.00Automatic Execution
11:42:44 - 20-Apr-18

Share Price History for Purecircle

Time period:
to
Frequency:
Date Open High Low Close Volume
6th Apr 2018 (Fri)371.00371.50360.00370.00169,130
5th Apr 2018 (Thu)372.00374.00368.00373.0028,941
4th Apr 2018 (Wed)380.50387.50372.500.0044,989
3rd Apr 2018 (Tue)368.00391.50368.00368.0069,287
2nd Apr 2018 (Mon)0.000.000.000.000
30th Mar 2018 (Fri)358.00369.50358.00368.5045,894
29th Mar 2018 (Thu)358.00369.50358.00368.5045,894
28th Mar 2018 (Wed)363.00369.50350.00363.0076,305
27th Mar 2018 (Tue)370.50375.00363.00370.00116,708
26th Mar 2018 (Mon)380.00380.00370.00375.00139,224
23rd Mar 2018 (Fri)382.50382.50375.00379.0048,480
22nd Mar 2018 (Thu)390.50394.00379.00390.00150,146
21st Mar 2018 (Wed)400.50400.50388.00397.0087,146
20th Mar 2018 (Tue)414.00414.00396.50407.0055,171

News about Purecircle (PURE)

FTSE 100 Latest
Value7,359.00
Change30.08

Login to your account

Forgot Password?

Not Registered