Pristine Capital Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.625	0.625	0.600	0.625	0.625	1,000,000
2024-06-03	0.675	0.675	0.675	0.675	0.675	0
2024-05-31	0.675	0.675	0.675	0.675	0.675	0
2024-05-30	0.675	0.675	0.675	0.675	0.675	0
2024-05-29	0.675	0.675	0.675	0.675	0.675	0
2024-05-28	0.675	0.675	0.675	0.675	0.675	0
2024-05-24	0.675	0.675	0.675	0.675	0.675	0
2024-05-23	0.675	0.675	0.615	0.675	0.675	24,391
2024-05-22	0.675	0.675	0.675	0.675	0.675	0
2024-05-21	0.675	0.675	0.675	0.675	0.675	0
2024-05-20	0.675	0.675	0.675	0.675	0.675	0
2024-05-17	0.675	0.675	0.675	0.675	0.675	0
2024-05-16	0.675	0.675	0.675	0.675	0.675	0
2024-05-15	0.675	0.675	0.650	0.675	0.675	1,500,000
2024-05-14	0.675	0.725	0.675	0.675	0.675	100,000
2024-05-13	0.675	0.675	0.675	0.675	0.675	0
2024-05-10	0.675	0.675	0.675	0.675	0.675	0
2024-05-09	0.675	0.675	0.675	0.675	0.675	0
2024-05-08	0.675	0.679	0.675	0.675	0.675	1,000,000
2024-05-07	0.675	0.679	0.675	0.675	0.675	103,956
2024-05-03	0.650	0.727	0.637	0.675	0.675	7,998,032
2024-05-02	0.600	0.650	0.600	0.650	0.650	236,823
2024-05-01	0.575	0.575	0.575	0.575	0.575	0
2024-04-30	0.575	0.575	0.575	0.575	0.575	0
2024-04-29	0.575	0.592	0.575	0.575	0.575	309,005
2024-04-26	0.575	0.575	0.575	0.575	0.575	0
2024-04-25	0.575	0.575	0.575	0.575	0.575	0
2024-04-24	0.575	0.575	0.575	0.575	0.575	0
2024-04-23	0.575	0.575	0.575	0.575	0.575	0
2024-04-22	0.575	0.575	0.561	0.575	0.575	22,000
2024-04-19	0.575	0.575	0.575	0.575	0.575	0
2024-04-18	0.550	0.628	0.550	0.575	0.575	1,317,309
2024-04-17	0.550	0.550	0.550	0.550	0.550	0
2024-04-16	0.550	0.550	0.550	0.550	0.550	0
2024-04-15	0.550	0.593	0.502	0.550	0.550	307,168
2024-04-12	0.550	0.550	0.550	0.550	0.550	0
2024-04-11	0.550	0.593	0.550	0.550	0.550	665,789
2024-04-10	0.550	0.550	0.550	0.550	0.550	0
2024-04-09	0.550	0.590	0.550	0.550	0.550	16,197
2024-04-08	0.550	0.590	0.550	0.550	0.550	83,762
2024-04-05	0.544	0.593	0.544	0.550	0.550	669,393
2024-04-04	0.510	0.510	0.424	0.510	0.510	192,751
2024-04-03	0.525	0.574	0.453	0.510	0.510	127,898
2024-04-02	0.549	0.549	0.500	0.525	0.525	636,322
2024-03-28	0.525	0.525	0.500	0.525	0.525	250,000
2024-03-27	0.525	0.525	0.501	0.525	0.525	150,557
2024-03-26	0.525	0.525	0.525	0.525	0.525	0
2024-03-25	0.575	0.575	0.575	0.575	0.575	0
2024-03-22	0.575	0.575	0.575	0.575	0.575	0
2024-03-21	0.575	0.575	0.550	0.575	0.575	2,353,124
2024-03-20	0.575	0.575	0.575	0.575	0.575	0
2024-03-19	0.575	0.575	0.550	0.575	0.575	42,270
2024-03-18	0.575	0.575	0.575	0.575	0.575	0
2024-03-15	0.587	0.587	0.575	0.575	0.575	9,591
2024-03-14	0.575	0.575	0.575	0.575	0.575	0
2024-03-13	0.575	0.575	0.575	0.575	0.575	0
2024-03-12	0.600	0.625	0.575	0.575	0.575	408,350
2024-03-11	0.600	0.640	0.600	0.600	0.600	100,000
2024-03-08	0.600	0.620	0.585	0.600	0.600	4,138,310
2024-03-07	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 11 of 20 · 1,165 trading daysOlder →

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.