Pristine Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-19 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-18 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-15 | 0.425 | 0.439 | 0.400 | 0.425 | 0.425 | 1,041,713 |
| 2024-11-14 | 0.425 | 0.439 | 0.425 | 0.425 | 0.425 | 1,000,000 |
| 2024-11-13 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-12 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-11 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-08 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-07 | 0.425 | 0.426 | 0.425 | 0.425 | 0.425 | 115,969 |
| 2024-11-06 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-05 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-04 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-01 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-10-31 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-10-30 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-10-29 | 0.425 | 0.425 | 0.401 | 0.425 | 0.425 | 500,000 |
| 2024-10-28 | 0.425 | 0.426 | 0.401 | 0.425 | 0.425 | 210,052 |
| 2024-10-25 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-10-24 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-10-23 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-10-22 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-10-21 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-10-18 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-10-17 | 0.435 | 0.435 | 0.410 | 0.435 | 0.435 | 250,000 |
| 2024-10-16 | 0.460 | 0.469 | 0.410 | 0.435 | 0.435 | 2,344,109 |
| 2024-10-15 | 0.460 | 0.460 | 0.450 | 0.460 | 0.460 | 2,500,000 |
| 2024-10-14 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0 |
| 2024-10-11 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-10 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-09 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-08 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-07 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-04 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-03 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-02 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-01 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-09-30 | 0.532 | 0.532 | 0.500 | 0.500 | 0.500 | 1,171,834 |
| 2024-09-27 | 0.550 | 0.550 | 0.501 | 0.550 | 0.550 | 200,000 |
| 2024-09-26 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-09-25 | 0.550 | 0.550 | 0.501 | 0.550 | 0.550 | 300,000 |
| 2024-09-24 | 0.550 | 0.550 | 0.500 | 0.550 | 0.550 | 1,600,000 |
| 2024-09-23 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-09-20 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-09-19 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-09-18 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-09-17 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-09-16 | 0.550 | 0.550 | 0.542 | 0.550 | 0.550 | 236,464 |
| 2024-09-13 | 0.525 | 0.550 | 0.500 | 0.550 | 0.550 | 4,231,885 |
| 2024-09-12 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-09-11 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-09-10 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-09-09 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-09-06 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-09-05 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-09-04 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-09-03 | 0.525 | 0.525 | 0.500 | 0.525 | 0.525 | 350,000 |
| 2024-09-02 | 0.525 | 0.575 | 0.468 | 0.525 | 0.525 | 1,094,146 |
| 2024-08-30 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-08-29 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
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.