Shares Magazine
0.38p+0.00 (+0.00%)02 May 2025, 13:28
Pristine Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.38p | 0.40p | 0.40p | 0.38p | 991,938 |
| May 1, 2025 | 0.38p | 0.39p | 0.39p | 0.38p | 254,240 |
| Apr 30, 2025 | 0.38p | 0.39p | 0.39p | 0.38p | 374,525 |
| Apr 29, 2025 | 0.40p | 0.39p | 0.32p | 0.38p | 4,690,000 |
| Apr 28, 2025 | 0.40p | 0.43p | 0.43p | 0.40p | 1,000,000 |
| Apr 25, 2025 | 0.38p | 0.40p | 0.40p | 0.40p | 2,085,819 |
| Apr 24, 2025 | 0.38p | 0.40p | 0.40p | 0.38p | 355,662 |
| Apr 23, 2025 | 0.38p | 0.40p | 0.40p | 0.38p | 1,382,927 |
| Apr 22, 2025 | 0.45p | 0.44p | 0.30p | 0.38p | 7,501,515 |
| Apr 16, 2025 | 0.42p | 0.44p | 0.44p | 0.45p | 446,184 |
| Apr 15, 2025 | 0.42p | 0.45p | 0.44p | 0.42p | 232,390 |
| Apr 14, 2025 | 0.41p | 0.44p | 0.42p | 0.42p | 1,023,686 |
| Apr 11, 2025 | 0.42p | 0.42p | 0.40p | 0.41p | 1,560,000 |
| Apr 10, 2025 | 0.45p | 0.40p | 0.40p | 0.42p | 1,351,533 |
| Apr 4, 2025 | 0.47p | 0.49p | 0.45p | 0.45p | 1,045,942 |
| Apr 3, 2025 | 0.47p | 0.45p | 0.45p | 0.47p | 500,000 |
| Mar 28, 2025 | 0.47p | 0.48p | 0.48p | 0.47p | 156,163 |
| Mar 27, 2025 | 0.47p | 0.48p | 0.48p | 0.47p | 73,285 |
| Mar 25, 2025 | 0.50p | 0.48p | 0.48p | 0.47p | 206,374 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.