1. Share Prices

  2. Pristine Capital PLC (PRIS)

0.50p+0.00 (+0.00%)22 Jul 2024, 12:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pristine Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 20240.50p0.55p0.55p0.50p88,697
Jul 18, 20240.50p0.55p0.55p0.50p200,000
Jul 10, 20240.50p0.47p0.47p0.50p2,000
Jul 3, 20240.50p0.55p0.55p0.50p53,612
Jun 28, 20240.50p0.55p0.50p0.50p2,800,000
Jun 27, 20240.50p0.53p0.53p0.50p1,500,000
Jun 24, 20240.53p0.53p0.50p0.50p1,200,000
Jun 20, 20240.53p0.54p0.54p0.53p670,208
Jun 19, 20240.63p0.60p0.50p0.53p6,891,065
Jun 18, 20240.63p0.60p0.60p0.63p250,000
Jun 17, 20240.63p0.00p0.00p0.63p0
Jun 14, 20240.63p0.65p0.60p0.63p787,838
Jun 13, 20240.63p0.63p0.60p0.63p850,000
Jun 12, 20240.63p0.63p0.63p0.63p600,000
Jun 10, 20240.63p0.63p0.60p0.63p1,134,560
Jun 7, 20240.63p0.64p0.63p0.63p657,151
Jun 6, 20240.63p0.64p0.61p0.63p1,000,000
Jun 5, 20240.63p0.60p0.60p0.63p500,000
Jun 4, 20240.68p0.61p0.60p0.63p1,000,000
May 23, 20240.68p0.61p0.61p0.68p24,391
May 15, 20240.68p0.65p0.65p0.68p1,500,000
May 14, 20240.68p0.72p0.72p0.68p100,000
May 8, 20240.68p0.68p0.68p0.68p1,000,000
May 7, 20240.68p0.68p0.68p0.68p103,956
May 3, 20240.65p0.73p0.64p0.68p7,748,032
May 2, 20240.57p0.60p0.60p0.65p236,823
Apr 29, 20240.57p0.59p0.59p0.57p309,005
Apr 22, 20240.57p0.56p0.56p0.57p22,000
Apr 18, 20240.55p0.63p0.55p0.57p1,317,309
Apr 15, 20240.55p0.59p0.50p0.55p307,168
Apr 11, 20240.55p0.59p0.59p0.55p665,789
Apr 9, 20240.51p0.59p0.59p0.55p16,197
Apr 8, 20240.51p0.59p0.59p0.55p83,762
Apr 5, 20240.51p0.59p0.54p0.55p669,393
Apr 4, 20240.51p0.42p0.42p0.51p192,751
Apr 3, 20240.53p0.57p0.45p0.51p127,898
Apr 2, 20240.55p0.55p0.50p0.53p636,322
Mar 28, 20240.55p0.50p0.50p0.53p250,000
Mar 27, 20240.55p0.50p0.50p0.53p150,557
Mar 21, 20240.57p0.55p0.55p0.57p2,353,124
Mar 19, 20240.57p0.55p0.55p0.57p42,270
Mar 15, 20240.68p0.59p0.59p0.57p9,591
Mar 12, 20240.60p0.63p0.59p0.57p408,350
Mar 11, 20240.60p0.64p0.64p0.60p100,000
Mar 8, 20240.60p0.62p0.59p0.60p4,138,310
Mar 5, 20240.63p0.55p0.55p0.60p814,600
Mar 1, 20240.63p0.57p0.57p0.63p200,000
Feb 28, 20240.63p0.58p0.58p0.63p500,000
Feb 26, 20240.63p0.60p0.58p0.63p1,500,000
Feb 23, 20240.63p0.67p0.67p0.63p700,000
123
Showing 1 to 50 of 133

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Compass Group PLC2,300.004.97
Indivior PLC819.503.47
Beazley PLC666.002.46
Ithaca Energy PLC128.202.07
Hammerson PLC30.622.07
Sthree PLC426.502.03