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
Nov 15, 2019 0.00 0.00 0.00 131.20 0
Nov 14, 2019 0.00 0.00 0.00 131.20 0
Nov 13, 2019 0.00 0.00 0.00 131.20 0
Nov 12, 2019 0.00 0.00 0.00 131.20 0
Nov 11, 2019 0.00 0.00 0.00 131.20 0
Nov 8, 2019 0.00 0.00 0.00 131.20 0
Nov 7, 2019 0.00 0.00 0.00 131.20 0
Nov 6, 2019 0.00 0.00 0.00 131.20 0
Nov 5, 2019 0.00 0.00 0.00 131.20 0
Nov 4, 2019 0.00 0.00 0.00 131.20 0
Nov 1, 2019 0.00 0.00 0.00 131.20 0
Oct 31, 2019 0.00 0.00 0.00 131.20 0
Oct 30, 2019 0.00 0.00 0.00 131.20 1,959
Oct 29, 2019 0.00 0.00 0.00 131.20 0
Oct 28, 2019 0.00 0.00 0.00 131.20 0
Oct 25, 2019 132.60 135.01 129.20 131.20 10,945
Oct 24, 2019 136.43 136.43 130.60 132.20 11,432
Oct 23, 2019 131.60 135.00 126.60 130.40 56,174
Oct 22, 2019 138.00 143.40 130.00 132.20 39,914
Oct 21, 2019 140.20 143.22 136.20 137.00 60,658
Oct 18, 2019 140.00 146.29 138.00 138.00 30,743
Oct 17, 2019 146.96 147.04 133.40 137.00 31,245
Oct 16, 2019 154.00 154.00 145.00 145.80 19,869
Oct 15, 2019 162.20 162.20 145.60 147.40 57,860
Oct 14, 2019 164.60 167.24 160.00 160.00 6,410
Oct 11, 2019 165.40 169.35 156.00 160.00 11,974
Oct 10, 2019 175.20 176.80 157.40 164.80 27,485
Oct 9, 2019 183.20 183.20 175.00 175.00 2,953
Oct 8, 2019 184.00 189.00 182.40 184.80 47,836
Oct 7, 2019 187.00 187.00 182.40 182.40 1,980
Oct 4, 2019 187.00 189.00 185.40 187.40 26,753
Oct 3, 2019 190.00 193.60 189.00 189.00 3,930
Oct 2, 2019 195.20 195.20 187.60 190.40 75,243
Oct 1, 2019 196.00 197.60 195.40 196.00 20,037
Sep 30, 2019 198.60 203.13 195.00 196.00 29,029
Sep 27, 2019 190.20 197.60 189.20 193.00 2,904
Sep 26, 2019 192.60 193.00 189.00 189.60 15,232
Sep 25, 2019 195.20 202.50 189.00 193.20 83,273
Sep 24, 2019 173.20 200.00 173.20 197.60 125,104
Sep 23, 2019 175.00 175.00 129.80 173.40 414,559
Sep 20, 2019 241.00 243.00 170.00 170.00 123,436
Sep 19, 2019 245.00 245.00 242.00 242.00 25,098
Sep 18, 2019 251.00 251.00 240.00 251.00 16,237
Sep 17, 2019 241.50 251.00 240.00 245.00 26,145
Sep 16, 2019 243.92 249.00 239.00 249.00 60,141
Sep 13, 2019 250.00 250.00 243.00 249.00 12,352
Sep 12, 2019 245.41 253.00 242.50 253.00 37,921
Sep 11, 2019 236.00 252.50 236.00 250.00 33,819
Sep 10, 2019 245.50 250.00 243.44 250.00 11,965
Sep 9, 2019 244.86 252.50 244.00 247.25 2,192
Showing 1 to 50 of 259