Pristine Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-08-27 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-08-23 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-08-22 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-08-21 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-08-20 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-08-19 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-16 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-15 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-14 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-13 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-12 | 0.500 | 0.500 | 0.468 | 0.500 | 0.500 | 60,933 |
| 2024-08-09 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-08 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-07 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-06 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-05 | 0.500 | 0.549 | 0.500 | 0.500 | 0.500 | 49,842 |
| 2024-08-02 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-01 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-31 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-30 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-29 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-26 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-25 | 0.500 | 0.550 | 0.500 | 0.500 | 0.500 | 1,400,000 |
| 2024-07-24 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-23 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-22 | 0.500 | 0.548 | 0.500 | 0.500 | 0.500 | 88,697 |
| 2024-07-19 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-18 | 0.500 | 0.548 | 0.500 | 0.500 | 0.500 | 200,000 |
| 2024-07-17 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-16 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-15 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-12 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-11 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-10 | 0.500 | 0.500 | 0.468 | 0.500 | 0.500 | 2,000 |
| 2024-07-09 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-08 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-05 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-04 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-03 | 0.500 | 0.548 | 0.500 | 0.500 | 0.500 | 53,612 |
| 2024-07-02 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-01 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-06-28 | 0.500 | 0.550 | 0.500 | 0.500 | 0.500 | 2,800,000 |
| 2024-06-27 | 0.500 | 0.529 | 0.500 | 0.500 | 0.500 | 1,500,000 |
| 2024-06-26 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-06-25 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-06-24 | 0.525 | 0.529 | 0.500 | 0.500 | 0.500 | 1,200,000 |
| 2024-06-21 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-20 | 0.525 | 0.543 | 0.525 | 0.525 | 0.525 | 670,208 |
| 2024-06-19 | 0.600 | 0.600 | 0.500 | 0.525 | 0.525 | 6,891,065 |
| 2024-06-18 | 0.625 | 0.625 | 0.603 | 0.625 | 0.625 | 250,000 |
| 2024-06-17 | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0 |
| 2024-06-14 | 0.625 | 0.645 | 0.602 | 0.625 | 0.625 | 787,838 |
| 2024-06-13 | 0.625 | 0.629 | 0.601 | 0.625 | 0.625 | 850,000 |
| 2024-06-12 | 0.625 | 0.628 | 0.625 | 0.625 | 0.625 | 600,000 |
| 2024-06-11 | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0 |
| 2024-06-10 | 0.625 | 0.630 | 0.601 | 0.625 | 0.625 | 1,134,560 |
| 2024-06-07 | 0.625 | 0.640 | 0.625 | 0.625 | 0.625 | 657,151 |
| 2024-06-06 | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0 |
| 2024-06-05 | 0.625 | 0.625 | 0.600 | 0.625 | 0.625 | 500,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.