PURE.L Share History

PURE.L Share Price history. The following table shows end-of-day data PURE historical share prices for PURE.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PURE.L
Share Price PURE.L
Charts PURE.L
Trades PURE.L
History Compare
PURE.L PURE.L
Share News PURE.L
RNS PURE.L
Accounts

Date	Open	High	Low	Close	Volume
2020-07-01	99.50	99.50	99.50	99.50	0
2020-06-30	97.40	101.50	97.40	98.20	369,121
2020-06-29	96.40	98.60	96.40	96.50	613,809
2020-06-26	95.20	96.80	95.20	96.30	48,511
2020-06-25	95.20	96.20	95.20	96.50	134,236
2020-06-24	95.20	96.60	95.20	96.10	59,387
2020-06-23	96.40	96.40	96.00	96.10	32,542
2020-06-22	95.00	96.40	94.00	96.10	130,649
2020-06-19	95.00	96.00	94.40	94.80	438,351
2020-06-18	94.60	95.00	94.20	94.80	59,702
2020-06-17	94.00	94.80	94.00	94.40	69,132
2020-06-16	92.00	94.80	92.00	94.40	89,376
2020-06-15	92.40	94.60	92.40	94.30	54,585
2020-06-12	94.60	94.60	93.00	93.10	620,199
2020-06-11	90.20	94.00	90.20	93.70	54,471
2020-06-10	88.20	93.60	88.20	93.70	38,698
2020-06-09	90.00	93.40	90.00	92.80	58,969
2020-06-08	93.00	93.00	90.00	92.40	38,180
2020-06-05	93.00	93.00	91.20	92.40	41,619
2020-06-04	91.00	93.00	91.00	92.70	30,823
2020-06-03	90.00	92.00	90.00	92.40	26,183
2020-06-02	90.00	94.00	90.00	93.30	85,626
2020-06-01	94.60	94.60	93.60	94.10	36,344
2020-05-29	94.60	94.60	94.00	94.70	10,676
2020-05-28	94.00	95.60	94.00	94.70	23,731
2020-05-27	92.60	96.40	92.60	91.70	394,065
2020-05-26	90.00	92.00	90.00	91.70	108,452
2020-05-22	89.00	91.00	89.00	89.80	57,287
2020-05-21	87.00	92.00	87.00	89.80	440,451
2020-05-20	82.00	87.60	82.00	86.30	83,315
2020-05-19	80.20	82.00	79.20	81.40	202,321
2020-05-18	78.00	80.80	78.00	80.20	69,899
2020-05-15	80.00	81.00	80.00	80.20	76,131
2020-05-14	80.40	81.00	79.00	80.50	59,619
2020-05-13	80.00	81.00	79.00	79.60	34,382
2020-05-12	81.80	81.80	78.00	79.00	98,725
2020-05-11	80.00	81.00	78.00	79.30	263,646
2020-05-07	81.00	81.00	79.40	79.80	80,486
2020-05-06	80.00	81.00	80.00	80.50	37,982
2020-05-05	82.00	82.00	81.00	81.50	95,575
2020-05-04	82.00	82.00	80.80	81.20	16,435
2020-05-01	81.00	81.00	79.40	80.40	8,987
2020-04-30	83.80	85.00	79.70	83.30	186,199
2020-04-29	75.00	83.80	75.00	83.30	677,146
2020-04-28	76.00	76.00	74.00	75.60	80,955
2020-04-27	75.00	76.00	74.00	75.60	168,230
2020-04-24	75.00	76.00	74.00	73.90	112,659
2020-04-23	79.00	79.00	75.00	75.50	371,353
2020-04-22	78.00	78.00	75.00	76.50	119,088
2020-04-21	80.00	80.00	75.00	76.50	214,314
2020-04-20	80.00	80.20	70.00	75.30	237,940
2020-04-17	86.00	86.00	75.80	77.60	192,808
2020-04-16	89.80	89.80	87.40	87.80	340,413
2020-04-15	92.00	95.40	86.00	87.80	457,645
2020-04-01	131.20	131.20	131.20	131.20	0
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-25	132.60	133.20	129.20	131.20	10,945
2019-10-24	134.20	134.20	130.60	132.20	11,432
2019-10-23	131.60	135.00	126.60	130.30	56,174
2019-10-22	143.40	143.40	130.00	131.70	39,914
2019-10-21	140.20	140.40	136.20	137.00	60,658
2019-10-18	140.00	143.00	138.00	141.20	30,743
2019-10-17	143.20	143.60	133.40	136.90	31,245
2019-10-16	153.40	153.40	145.00	146.40	19,869
2019-10-15	162.20	162.20	145.60	152.10	45,977
2019-10-14	164.60	164.60	160.00	165.00	6,410
2019-10-11	165.40	165.40	156.00	164.70	11,974
2019-10-10	176.80	176.80	170.00	175.70	15,924
2019-10-09	183.20	183.20	175.00	175.70	2,953
2019-10-08	184.00	185.00	182.40	185.30	45,830
2019-10-07	187.00	187.00	182.40	186.90	1,980
2019-10-04	187.00	189.00	185.40	187.40	26,753
2019-10-03	190.00	193.60	189.00	189.50	3,930
2019-10-02	195.20	195.20	187.60	195.10	64,971
2019-10-01	196.00	196.00	195.40	195.10	17,146
2019-09-30	196.00	199.80	195.00	197.90	25,306
2019-09-27	197.60	197.60	193.00	195.80	2,904
2019-09-26	192.60	193.00	189.00	189.90	15,232
2019-09-25	195.20	202.50	189.00	190.50	81,532
2019-09-24	173.20	200.00	173.20	197.50	124,035
2019-09-23	175.00	175.00	129.80	171.80	414,559
2019-09-20	241.00	241.50	180.40	184.00	84,326
2019-09-19	245.00	245.00	242.00	243.25	22,399
2019-09-18	251.00	251.00	240.00	244.50	13,432
2019-09-17	241.50	251.00	240.00	242.25	23,571
2019-09-16	243.50	249.00	239.00	242.25	57,566
2019-09-13	250.00	250.00	243.00	247.25	9,649
2019-09-12	246.00	253.00	242.50	246.75	35,140
2019-09-11	248.00	252.50	236.50	247.75	31,019
2019-09-10	245.50	250.00	244.00	247.00	9,071
2019-09-09	244.00	252.50	244.00	247.25	1,979
2019-09-06	247.50	248.00	237.50	245.00	11,565
2019-09-05	235.00	251.00	235.00	244.25	15,373
2019-09-04	247.00	250.50	238.00	239.75	4,670
2019-09-03	239.50	247.00	239.50	242.00	114
2019-09-02	240.00	247.00	238.00	243.50	11,933
2019-08-30	243.50	249.00	242.50	245.00	1,892
2019-08-29	240.00	240.00	240.00	245.00	1
2019-08-28	243.00	248.00	238.00	245.00	26,784
2019-08-27	249.00	249.00	243.00	243.00	2,931
2019-08-23	250.00	250.00	240.00	249.25	9,011
2019-08-22	249.00	251.00	247.50	249.25	37,717
2019-08-21	247.00	251.00	247.00	248.75	12,646
2019-08-20	250.00	252.00	247.00	250.00	7,285
2019-08-19	250.00	250.00	250.00	249.50	1,715
2019-08-16	252.00	252.00	247.00	248.25	16,498
2019-08-15	252.00	257.00	252.00	253.25	10,087
2019-08-14	265.50	265.50	252.50	253.50	10,560
2019-08-13	263.00	263.50	259.50	257.25	15,089
2019-08-12	263.25	263.25	263.00	263.00	184
2019-08-09	260.50	260.50	260.50	263.25	2,951
2019-08-08	263.00	267.50	263.00	264.75	4,082
2019-08-07	270.00	270.00	260.00	264.50	320,797
2019-08-06	260.00	274.50	260.00	264.00	52,791
2019-08-05	269.50	269.50	260.00	264.50	35,788
2019-08-02	260.50	269.00	260.50	267.00	25,991
2019-08-01	268.50	268.50	260.50	263.75	7,635
2019-07-31	265.00	273.50	260.50	269.50	12,326
2019-07-30	270.00	274.00	265.00	269.50	12,139
2019-07-29	270.50	272.50	270.00	271.25	43,908
2019-07-26	255.50	275.00	255.50	272.75	52,406
2019-07-25	256.00	264.00	256.00	261.25	5,171
2019-07-24	255.50	263.00	255.50	261.50	5,307
2019-07-23	256.00	263.00	256.00	261.00	16,569
2019-07-22	255.00	262.50	255.00	259.00	13,997
2019-07-19	260.00	263.00	260.00	261.50	7,854
2019-07-18	260.00	265.00	260.00	264.50	28,996
2019-07-17	265.00	265.00	251.50	262.75	56,959
2019-07-16	251.50	258.00	251.50	256.50	1,984
2019-07-15	252.50	258.00	252.50	257.00	1,164
2019-07-12	251.00	260.50	251.00	258.25	14,509
2019-07-11	252.00	260.00	250.50	256.50	7,228
2019-07-10	250.50	260.50	250.00	260.50	18,467
2019-07-09	250.00	251.50	249.50	251.00	130,164
2019-07-08	242.00	246.00	242.00	247.50	1,198
2019-07-05	241.00	246.50	241.00	243.75	17,170
2019-07-04	241.00	243.50	240.00	241.75	4,910
2019-07-03	234.50	241.50	234.50	239.75	33,693
2019-07-02	258.00	258.00	244.50	246.75	10,054
2019-07-01	236.50	248.50	236.50	244.25	97,134
2019-06-28	250.00	250.00	232.50	237.00	32,603
2019-06-27	245.50	246.00	243.00	244.00	27,305
2019-06-26	240.00	246.50	240.00	243.25	4,192
2019-06-25	244.50	244.50	240.50	242.25	19,938
2019-06-24	249.00	249.00	240.00	241.00	37,714
2019-06-21	253.00	256.50	252.00	252.75	2,536
2019-06-20	253.00	255.00	251.00	252.75	1,422
2019-06-19	265.00	265.00	250.00	251.00	8,138
2019-06-18	255.50	258.00	255.00	255.75	129,746
2019-06-17	259.50	259.50	255.00	256.25	22,713
2019-06-14	261.00	264.00	255.00	257.75	34,567
2019-06-13	270.00	270.00	260.50	262.50	7,146
2019-06-12	269.50	269.50	267.00	266.25	1,922
2019-06-11	274.00	274.50	269.50	271.00	9,150
2019-06-10	279.50	279.50	274.00	275.50	29,227
2019-06-07	274.00	280.00	271.50	274.75	10,614
2019-06-06	275.00	276.00	273.00	272.00	1,742
2019-06-05	273.50	273.50	270.00	271.75	183,327
2019-06-04	275.00	275.00	265.50	273.50	263,532
2019-06-03	272.00	274.50	272.00	273.00	11,836
2019-05-31	271.50	279.00	271.50	271.00	91,779
2019-05-30	273.00	274.00	270.00	271.00	119,253
2019-05-29	280.00	281.50	270.00	274.50	89,974
2019-05-28	284.00	288.00	280.00	280.50	13,959
2019-05-24	296.00	296.00	280.00	282.25	53,261
2019-05-23	295.00	295.00	285.00	286.75	15,011
2019-05-22	299.00	299.00	290.50	293.50	9,934
2019-05-21	300.00	300.00	290.00	293.50	5,791
2019-05-20	295.00	301.00	290.00	291.50	42,594
2019-05-17	285.00	294.50	284.00	293.50	56,921
2019-05-16	276.00	284.00	276.00	281.00	11,623
2019-05-15	272.00	282.00	272.00	276.50	69,123
2019-05-14	260.00	263.50	257.50	261.00	21,210
2019-05-13	271.00	271.00	260.00	261.75	27,891
2019-05-10	275.00	275.00	270.00	271.25	4,735
2019-05-09	286.00	286.00	275.00	277.50	6,882
2019-05-08	299.00	299.00	280.50	281.50	26,811
2019-05-07	305.50	305.50	290.00	297.50	4,501
2019-05-03	294.00	304.50	294.00	303.00	8,136
2019-05-02	302.00	307.00	300.50	306.25	19,082
2019-05-01	300.50	304.00	296.50	302.50	47,741
2019-04-30	290.00	305.00	290.00	300.50	25,280
2019-04-29	294.00	294.50	291.00	293.00	5,893
2019-04-26	298.00	298.00	290.00	291.75	5,250

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150