Pristine Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	0.600	0.600	0.600	0.600	0.600	0
2023-09-14	0.600	0.600	0.562	0.600	0.600	500,000
2023-09-13	0.600	0.600	0.600	0.600	0.600	0
2023-09-12	0.600	0.600	0.562	0.600	0.600	400,000
2023-09-11	0.600	0.600	0.600	0.600	0.600	0
2023-09-08	0.600	0.600	0.562	0.600	0.600	100,000
2023-09-07	0.600	0.600	0.562	0.600	0.600	250,000
2023-09-06	0.600	0.600	0.568	0.600	0.600	500,000
2023-09-05	0.600	0.620	0.580	0.600	0.600	1,280,315
2023-09-04	0.600	0.600	0.600	0.600	0.600	0
2023-09-01	0.610	0.610	0.587	0.600	0.600	700,000
2023-08-31	0.625	0.625	0.600	0.625	0.625	229,541
2023-08-30	0.603	0.648	0.603	0.625	0.625	911,993
2023-08-29	0.600	0.644	0.600	0.600	0.600	849,080
2023-08-25	0.600	0.639	0.564	0.600	0.600	154,097
2023-08-24	0.550	0.640	0.535	0.600	0.600	790,190
2023-08-23	0.550	0.600	0.550	0.550	0.550	2,777,211
2023-08-22	0.550	0.550	0.550	0.550	0.550	0
2023-08-21	0.550	0.550	0.525	0.550	0.550	425,047
2023-08-18	0.550	0.550	0.550	0.550	0.550	0
2023-08-17	0.550	0.590	0.550	0.550	0.550	2,000,000
2023-08-16	0.575	0.589	0.550	0.550	0.550	201,791
2023-08-15	0.575	0.575	0.575	0.575	0.575	0
2023-08-14	0.575	0.575	0.575	0.575	0.575	0
2023-08-11	0.590	0.590	0.552	0.575	0.575	2,900,000
2023-08-10	0.595	0.600	0.595	0.600	0.600	1,150,000
2023-08-09	0.575	0.595	0.575	0.575	0.575	120,000
2023-08-08	0.575	0.585	0.575	0.575	0.575	500,000
2023-08-07	0.575	0.575	0.552	0.575	0.575	1,094,354
2023-08-04	0.600	0.600	0.600	0.600	0.600	0
2023-08-03	0.624	0.624	0.600	0.600	0.600	600,000
2023-08-02	0.625	0.625	0.600	0.625	0.625	254,500
2023-08-01	0.625	0.625	0.600	0.625	0.625	53,172
2023-07-31	0.600	0.640	0.600	0.625	0.625	2,935,614
2023-07-28	0.575	0.575	0.575	0.575	0.575	0
2023-07-27	0.575	0.599	0.575	0.575	0.575	417,141
2023-07-26	0.575	0.600	0.567	0.575	0.575	736,866
2023-07-25	0.575	0.590	0.575	0.575	0.575	84,745
2023-07-24	0.575	0.575	0.575	0.575	0.575	0
2023-07-21	0.575	0.575	0.575	0.575	0.575	0
2023-07-20	0.575	0.575	0.564	0.575	0.575	1,100,000
2023-07-19	0.568	0.575	0.568	0.575	0.575	1,000,000
2023-07-18	0.550	0.550	0.550	0.550	0.550	0
2023-07-17	0.550	0.550	0.550	0.550	0.550	0
2023-07-14	0.550	0.551	0.550	0.550	0.550	200,000
2023-07-13	0.550	0.550	0.550	0.550	0.550	0
2023-07-12	0.550	0.550	0.510	0.550	0.550	250,000
2023-07-11	0.550	0.579	0.550	0.550	0.550	68,741
2023-07-10	0.540	0.600	0.540	0.550	0.550	3,229,638
2023-07-07	0.525	0.525	0.525	0.525	0.525	0
2023-07-06	0.525	0.525	0.525	0.525	0.525	0
2023-07-05	0.525	0.525	0.525	0.525	0.525	0
2023-07-04	0.525	0.525	0.525	0.525	0.525	0
2023-07-03	0.525	0.525	0.525	0.525	0.525	0
2023-06-30	0.525	0.525	0.507	0.525	0.525	351,601
2023-06-29	0.544	0.544	0.525	0.525	0.525	192,000
2023-06-28	0.525	0.525	0.525	0.525	0.525	0
2023-06-27	0.570	0.570	0.506	0.525	0.525	3,175,536
2023-06-26	0.575	0.575	0.550	0.575	0.575	100,000
2023-06-23	0.575	0.575	0.551	0.575	0.575	293,630

← NewerPage 14 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.