1. Share Prices

  2. Pristine Capital PLC (PRIS)

0.63p+0.00 (+0.00%)20 Jan 2025, 11:03
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
Jan 3, 20250.41p0.44p0.43p0.41p178,381
Jan 2, 20250.41p0.44p0.44p0.41p100,000
Dec 23, 20240.39p0.44p0.38p0.41p1,898,809
Dec 20, 20240.42p0.40p0.39p0.39p2,167,690
Dec 18, 20240.42p0.40p0.40p0.42p500,000
Dec 12, 20240.42p0.43p0.40p0.42p568,205
Dec 11, 20240.40p0.43p0.40p0.42p4,282,583
Dec 10, 20240.42p0.40p0.40p0.40p526,462
Dec 9, 20240.42p0.43p0.43p0.42p113,035
Dec 6, 20240.45p0.44p0.40p0.42p3,562,189
Dec 3, 20240.42p0.42p0.40p0.45p2,290,291
Nov 22, 20240.42p0.40p0.40p0.42p952,978
Nov 21, 20240.42p0.40p0.40p0.42p500,000
Nov 15, 20240.42p0.44p0.40p0.42p1,041,713
Nov 14, 20240.42p0.44p0.43p0.42p1,000,000
Nov 7, 20240.42p0.43p0.43p0.42p115,969
Oct 29, 20240.42p0.40p0.40p0.42p500,000
Oct 28, 20240.42p0.43p0.40p0.42p210,052
Oct 17, 20240.43p0.41p0.41p0.43p250,000
Oct 16, 20240.47p0.47p0.41p0.43p2,344,109
Oct 15, 20240.47p0.46p0.45p0.46p2,500,000
Sep 30, 20240.55p0.53p0.50p0.50p1,171,834
Sep 27, 20240.55p0.50p0.50p0.55p200,000
Sep 25, 20240.55p0.50p0.50p0.55p300,000
Sep 24, 20240.55p0.50p0.50p0.55p1,600,000
Sep 16, 20240.55p0.54p0.54p0.55p236,464
Sep 13, 20240.53p0.55p0.50p0.55p4,231,885
Sep 3, 20240.53p0.50p0.50p0.53p350,000
Sep 2, 20240.53p0.57p0.47p0.53p1,094,146
Aug 12, 20240.50p0.47p0.47p0.50p60,933
Aug 5, 20240.50p0.55p0.55p0.50p49,842
Jul 25, 20240.50p0.55p0.54p0.50p1,400,000
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
123
Showing 1 to 50 of 104

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,580.0012.16
Wizz Air Holdings PLC1,433.007.10
Elementis PLC156.006.27
Alpha Group International PLC2,380.005.78
Abrdn PLC147.904.45
Burberry Group PLC1,016.004.44

Fallers

CompanyPrice% Chg
Qinetiq Group PLC387.20-7.94
Marshalls PLC236.50-7.44
W.A.G Payment Solutions PLC80.40-5.19
Greggs PLC2,094.00-4.12
Grainger PLC209.00-3.24
Ferrexpo PLC106.20-2.93