Pristine Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.600	0.600	0.600	0.600	0.600	0
2024-03-05	0.600	0.600	0.550	0.600	0.600	814,600
2024-03-04	0.625	0.625	0.625	0.625	0.625	0
2024-03-01	0.625	0.625	0.567	0.625	0.625	200,000
2024-02-29	0.625	0.625	0.625	0.625	0.625	0
2024-02-28	0.625	0.625	0.577	0.625	0.625	500,000
2024-02-27	0.625	0.625	0.625	0.625	0.625	0
2024-02-26	0.625	0.625	0.580	0.625	0.625	1,500,000
2024-02-23	0.625	0.670	0.625	0.625	0.625	700,000
2024-02-22	0.625	0.625	0.615	0.625	0.625	1,000,000
2024-02-21	0.650	0.650	0.610	0.650	0.650	1,000,000
2024-02-20	0.650	0.650	0.616	0.650	0.650	200,000
2024-02-19	0.650	0.675	0.650	0.650	0.650	2,592,000
2024-02-16	0.650	0.670	0.607	0.650	0.650	750,000
2024-02-15	0.650	0.670	0.650	0.650	0.650	191,987
2024-02-14	0.650	0.650	0.600	0.650	0.650	1,500,000
2024-02-13	0.675	0.675	0.675	0.675	0.675	0
2024-02-12	0.675	0.675	0.675	0.675	0.675	0
2024-02-09	0.675	0.675	0.675	0.675	0.675	0
2024-02-08	0.675	0.675	0.675	0.675	0.675	0
2024-02-07	0.680	0.680	0.615	0.675	0.675	800,000
2024-02-06	0.690	0.690	0.615	0.675	0.675	381,579
2024-02-05	0.675	0.690	0.652	0.675	0.675	1,275,000
2024-02-02	0.675	0.675	0.675	0.675	0.675	0
2024-02-01	0.675	0.675	0.675	0.675	0.675	0
2024-01-31	0.675	0.678	0.600	0.675	0.675	615,819
2024-01-30	0.675	0.675	0.603	0.675	0.675	14,926
2024-01-29	0.675	0.680	0.600	0.675	0.675	2,851,687
2024-01-26	0.650	0.675	0.650	0.675	0.675	5,467,700
2024-01-25	0.650	0.650	0.600	0.650	0.650	2,010,846
2024-01-24	0.650	0.650	0.610	0.650	0.650	2,300,000
2024-01-23	0.740	0.740	0.725	0.725	0.725	1,351,533
2024-01-22	0.900	0.996	0.652	0.750	0.750	4,286,906
2024-01-19	0.500	0.540	0.470	0.500	0.500	1,320,573
2024-01-18	0.500	0.539	0.500	0.500	0.500	1,000,000
2024-01-17	0.500	0.500	0.500	0.500	0.500	0
2024-01-16	0.500	0.500	0.500	0.500	0.500	0
2024-01-15	0.500	0.500	0.500	0.500	0.500	0
2024-01-12	0.500	0.500	0.500	0.500	0.500	0
2024-01-11	0.500	0.500	0.468	0.500	0.500	51,697
2024-01-10	0.500	0.500	0.500	0.500	0.500	0
2024-01-09	0.500	0.500	0.500	0.500	0.500	0
2024-01-08	0.500	0.500	0.500	0.500	0.500	0
2024-01-05	0.500	0.500	0.466	0.500	0.500	806,581
2024-01-04	0.500	0.515	0.452	0.500	0.500	2,055,778
2024-01-03	0.500	0.500	0.500	0.500	0.500	0
2024-01-02	0.500	0.500	0.500	0.500	0.500	0
2023-12-29	0.500	0.500	0.500	0.500	0.500	0
2023-12-28	0.500	0.500	0.500	0.500	0.500	0
2023-12-27	0.500	0.500	0.500	0.500	0.500	0
2023-12-22	0.500	0.519	0.500	0.500	0.500	100,085
2023-12-21	0.500	0.500	0.500	0.500	0.500	100,000
2023-12-20	0.525	0.525	0.525	0.525	0.525	0
2023-12-19	0.525	0.525	0.525	0.525	0.525	0
2023-12-18	0.525	0.525	0.460	0.525	0.525	789,562
2023-12-15	0.525	0.525	0.525	0.525	0.525	0
2023-12-14	0.525	0.525	0.460	0.525	0.525	1,068,284
2023-12-13	0.525	0.525	0.525	0.525	0.525	0
2023-12-12	0.525	0.525	0.525	0.525	0.525	0
2023-12-11	0.525	0.525	0.501	0.525	0.525	252,194

← NewerPage 12 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.