Shares Magazine
0.48p-0.03 (-5.00%)19 Mar 2025, 14:54
Pristine Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 19, 2025 | 0.50p | 0.51p | 0.49p | 0.50p | 400,244 |
| Mar 13, 2025 | 0.51p | 0.51p | 0.45p | 0.50p | 1,854,887 |
| Mar 12, 2025 | 0.47p | 0.49p | 0.47p | 0.51p | 2,551,474 |
| Mar 11, 2025 | 0.63p | 0.57p | 0.46p | 0.47p | 2,814,011 |
| Mar 4, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 47,729 |
| Feb 28, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 31,387 |
| Feb 20, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 4,044 |
| Feb 19, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 226,069 |
| Feb 13, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 322,622 |
| Feb 11, 2025 | 0.57p | 0.60p | 0.58p | 0.63p | 1,247,898 |
| Feb 10, 2025 | 0.57p | 0.58p | 0.57p | 0.57p | 179,208 |
| Feb 7, 2025 | 0.57p | 0.53p | 0.53p | 0.57p | 571,008 |
| Feb 4, 2025 | 0.60p | 0.58p | 0.58p | 0.57p | 170,536 |
| Feb 3, 2025 | 0.60p | 0.67p | 0.67p | 0.60p | 297,746 |
| Jan 31, 2025 | 0.60p | 0.61p | 0.60p | 0.60p | 1,325,320 |
| Jan 28, 2025 | 0.60p | 0.60p | 0.60p | 0.60p | 39,884 |
| Jan 27, 2025 | 0.60p | 0.62p | 0.50p | 0.60p | 500,898 |
| Jan 24, 2025 | 0.60p | 0.53p | 0.53p | 0.60p | 300,000 |
| Jan 23, 2025 | 0.60p | 0.53p | 0.53p | 0.60p | 484,642 |
| Jan 22, 2025 | 0.63p | 0.56p | 0.56p | 0.60p | 715,358 |
| Jan 20, 2025 | 0.63p | 0.68p | 0.68p | 0.63p | 445 |
| Jan 16, 2025 | 0.53p | 0.70p | 0.56p | 0.63p | 982,399 |
| Jan 15, 2025 | 0.45p | 0.54p | 0.48p | 0.53p | 2,654,876 |
| Jan 14, 2025 | 0.45p | 0.47p | 0.47p | 0.45p | 1,021,348 |
| Jan 13, 2025 | 0.44p | 0.52p | 0.45p | 0.45p | 4,876,258 |
| Jan 10, 2025 | 0.41p | 0.43p | 0.43p | 0.44p | 1,684,538 |
| Jan 9, 2025 | 0.41p | 0.40p | 0.40p | 0.41p | 153,039 |
| Jan 8, 2025 | 0.41p | 0.43p | 0.38p | 0.41p | 1,100,000 |
| Jan 6, 2025 | 0.41p | 0.44p | 0.43p | 0.41p | 1,260,930 |
| Jan 3, 2025 | 0.41p | 0.44p | 0.43p | 0.41p | 178,381 |
| Jan 2, 2025 | 0.41p | 0.44p | 0.44p | 0.41p | 100,000 |
| Dec 23, 2024 | 0.39p | 0.44p | 0.38p | 0.41p | 1,898,809 |
| Dec 20, 2024 | 0.42p | 0.40p | 0.39p | 0.39p | 2,167,690 |
| Dec 18, 2024 | 0.42p | 0.40p | 0.40p | 0.42p | 500,000 |
| Dec 12, 2024 | 0.42p | 0.43p | 0.40p | 0.42p | 568,205 |
| Dec 11, 2024 | 0.40p | 0.43p | 0.40p | 0.42p | 4,282,583 |
| Dec 10, 2024 | 0.42p | 0.40p | 0.40p | 0.40p | 526,462 |
| Dec 9, 2024 | 0.42p | 0.43p | 0.43p | 0.42p | 113,035 |
| Dec 6, 2024 | 0.45p | 0.44p | 0.40p | 0.42p | 3,562,189 |
| Dec 3, 2024 | 0.42p | 0.42p | 0.40p | 0.45p | 2,290,291 |
| Nov 22, 2024 | 0.42p | 0.40p | 0.40p | 0.42p | 952,978 |
| Nov 21, 2024 | 0.42p | 0.40p | 0.40p | 0.42p | 500,000 |
| Nov 15, 2024 | 0.42p | 0.44p | 0.40p | 0.42p | 1,041,713 |
| Nov 14, 2024 | 0.42p | 0.44p | 0.43p | 0.42p | 1,000,000 |
| Nov 7, 2024 | 0.42p | 0.43p | 0.43p | 0.42p | 115,969 |
| Oct 29, 2024 | 0.42p | 0.40p | 0.40p | 0.42p | 500,000 |
| Oct 28, 2024 | 0.42p | 0.43p | 0.40p | 0.42p | 210,052 |
| Oct 17, 2024 | 0.43p | 0.41p | 0.41p | 0.43p | 250,000 |
| Oct 16, 2024 | 0.47p | 0.47p | 0.41p | 0.43p | 2,344,109 |
| Oct 15, 2024 | 0.47p | 0.46p | 0.45p | 0.46p | 2,500,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.