Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

PureCircle Historic Prices

 
     
Date Open High Low Close Volume
Aug 20, 2019 250.00 252.00 247.00 247.00 7,285
Aug 19, 2019 250.00 250.00 249.50 249.50 1,715
Aug 16, 2019 252.00 252.00 247.00 247.00 16,498
Aug 15, 2019 252.00 257.00 252.00 255.00 10,087
Aug 14, 2019 265.50 265.50 252.50 260.00 10,560
Aug 13, 2019 263.00 263.50 260.00 263.00 5,981
Aug 12, 2019 260.50 0.00 0.00 263.00 0
Aug 9, 2019 260.50 261.16 259.10 263.25 2,951
Aug 8, 2019 263.00 267.50 263.00 267.50 4,082
Aug 7, 2019 270.00 270.00 260.00 260.50 320,797
Aug 6, 2019 260.00 274.50 260.00 274.50 57,945
Aug 5, 2019 260.50 0.00 260.00 264.50 68,487
Aug 2, 2019 260.50 269.00 260.50 265.00 25,991
Aug 1, 2019 268.50 268.50 260.50 265.00 7,635
Jul 31, 2019 265.00 273.50 260.50 266.00 12,326
Jul 30, 2019 270.00 274.00 265.00 269.50 12,219
Jul 29, 2019 270.50 272.50 270.00 271.50 43,908
Jul 26, 2019 255.50 275.00 255.50 270.00 55,967
Jul 25, 2019 256.00 264.00 256.00 264.00 5,282
Jul 24, 2019 255.50 263.00 255.50 260.00 5,307
Jul 23, 2019 256.00 263.00 256.00 260.00 18,403
Jul 22, 2019 255.00 262.50 255.00 255.50 13,997
Jul 19, 2019 260.00 263.00 260.00 260.00 8,352
Jul 18, 2019 260.00 265.00 260.00 264.00 75,507
Jul 17, 2019 265.00 265.00 251.50 265.00 67,565
Jul 16, 2019 251.50 258.00 251.50 256.50 1,984
Jul 15, 2019 252.50 258.00 252.50 257.00 1,164
Jul 12, 2019 0.00 260.50 0.00 258.25 14,520
Jul 11, 2019 252.00 260.00 250.50 260.00 12,175
Jul 10, 2019 250.50 262.25 250.00 260.50 24,828
Jul 9, 2019 250.00 251.50 249.50 250.00 210,174
Jul 8, 2019 242.00 246.00 242.00 247.50 1,236
Jul 5, 2019 241.00 247.25 241.00 243.75 17,170
Jul 4, 2019 241.00 243.50 240.00 240.00 4,915
Jul 3, 2019 234.50 241.55 234.50 239.75 34,133
Jul 2, 2019 258.00 258.00 244.50 246.75 14,270
Jul 1, 2019 236.50 248.50 236.50 244.25 97,134
Jun 28, 2019 250.00 250.00 232.50 236.00 39,161
Jun 27, 2019 245.50 246.00 243.00 243.00 32,054
Jun 26, 2019 240.00 246.50 240.00 243.25 4,506
Jun 25, 2019 244.50 244.50 240.25 242.25 20,378
Jun 24, 2019 249.00 249.00 240.00 244.00 37,714
Jun 21, 2019 253.00 256.50 249.00 249.00 25,070
Jun 20, 2019 251.50 255.00 251.00 255.00 3,059
Jun 19, 2019 265.00 265.00 250.00 251.00 8,842
Jun 18, 2019 255.50 258.00 255.00 257.00 129,746
Jun 17, 2019 258.50 259.50 255.00 257.00 22,713
Jun 14, 2019 261.00 264.00 255.00 259.50 36,122
Jun 13, 2019 270.00 270.00 260.50 265.00 7,833
Jun 12, 2019 269.50 269.50 267.00 269.50 1,922
Showing 1 to 50 of 261