Pristine Capital PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jun 24, 2025	0.47p	0.41p	0.40p	0.45p	1,561,746
Jun 23, 2025	0.38p	0.68p	0.40p	0.47p	19,487,170
Jun 19, 2025	0.38p	0.40p	0.40p	0.38p	681,689
Jun 18, 2025	0.38p	0.40p	0.40p	0.38p	37,954
Jun 17, 2025	0.38p	0.37p	0.37p	0.38p	93,325
Jun 11, 2025	0.38p	0.40p	0.40p	0.38p	914,428
Jun 10, 2025	0.38p	0.40p	0.40p	0.38p	574,904
Jun 9, 2025	0.38p	0.37p	0.37p	0.38p	445
Jun 6, 2025	0.38p	0.40p	0.40p	0.38p	148,009
Jun 5, 2025	0.38p	0.39p	0.39p	0.38p	753,617
Jun 4, 2025	0.38p	0.39p	0.39p	0.38p	556,114
Jun 3, 2025	0.38p	0.40p	0.35p	0.38p	2,556,173
Jun 2, 2025	0.38p	0.37p	0.37p	0.38p	100,000
May 27, 2025	0.38p	0.40p	0.37p	0.38p	1,030,820
May 22, 2025	0.38p	0.40p	0.40p	0.38p	385,000
May 21, 2025	0.38p	0.37p	0.37p	0.38p	100,000
May 16, 2025	0.38p	0.40p	0.40p	0.38p	246,530
May 14, 2025	0.38p	0.40p	0.40p	0.38p	811,375
May 12, 2025	0.38p	0.40p	0.40p	0.38p	439,593
May 8, 2025	0.38p	0.40p	0.40p	0.38p	896,280
May 7, 2025	0.38p	0.40p	0.40p	0.38p	100,000
May 6, 2025	0.38p	0.40p	0.40p	0.38p	371,965
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

1 2 3

Next >

Showing 1 to 50 of 104

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
Qinetiq Group PLC	508.50	4.07
Dowlais Group PLC	71.30	3.71
Just Group PLC	129.00	3.20
Hochschild Mining PLC	288.60	2.85
Hicl Infrastructure PLC	123.20	2.67
Baltic Classifieds Group PLC	371.50	2.62

Fallers

Company	Price	% Chg
Paypoint PLC	780.00	-5.34
Auction Technology Group PLC	470.50	-4.95
Spirax Group PLC	6,020.00	-2.59
Bytes Technology Group PLC	320.80	-2.43
Watches Of Switzerland Group PLC	355.20	-2.31
Rhi Magnesita N.V.	2,990.00	-2.29

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Pristine Capital PLC (PRIS)

Pristine Capital PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email