Pristine Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	0.540	0.540	0.502	0.525	0.525	1,000,398
2023-12-07	0.595	0.595	0.595	0.595	0.595	3,800
2023-12-06	0.550	0.550	0.550	0.550	0.550	1,250,000
2023-12-05	0.500	0.500	0.500	0.500	0.500	0
2023-12-04	0.500	0.500	0.500	0.500	0.500	0
2023-12-01	0.500	0.500	0.452	0.500	0.500	1,100,000
2023-11-30	0.500	0.500	0.500	0.500	0.500	0
2023-11-29	0.500	0.500	0.451	0.500	0.500	112,971
2023-11-28	0.500	0.500	0.470	0.500	0.500	350,000
2023-11-27	0.500	0.500	0.470	0.500	0.500	200,000
2023-11-24	0.495	0.500	0.495	0.500	0.500	1,000,000
2023-11-23	0.450	0.450	0.450	0.450	0.450	0
2023-11-22	0.450	0.450	0.450	0.450	0.450	0
2023-11-21	0.495	0.495	0.450	0.450	0.450	500,000
2023-11-20	0.525	0.525	0.425	0.525	0.525	3,635,000
2023-11-17	0.525	0.525	0.525	0.525	0.525	0
2023-11-16	0.525	0.525	0.518	0.525	0.525	38,152
2023-11-15	0.525	0.525	0.518	0.525	0.525	100,000
2023-11-14	0.525	0.525	0.525	0.525	0.525	0
2023-11-13	0.525	0.525	0.518	0.525	0.525	197,517
2023-11-10	0.525	0.525	0.525	0.525	0.525	0
2023-11-09	0.525	0.554	0.525	0.525	0.525	1,055,000
2023-11-08	0.525	0.525	0.525	0.525	0.525	0
2023-11-07	0.525	0.525	0.525	0.525	0.525	0
2023-11-06	0.525	0.525	0.525	0.525	0.525	0
2023-11-03	0.525	0.550	0.525	0.525	0.525	1,000,000
2023-11-02	0.525	0.525	0.525	0.525	0.525	0
2023-11-01	0.525	0.525	0.525	0.525	0.525	0
2023-10-31	0.525	0.525	0.525	0.525	0.525	0
2023-10-30	0.525	0.525	0.525	0.525	0.525	0
2023-10-27	0.525	0.525	0.525	0.525	0.525	0
2023-10-26	0.525	0.535	0.500	0.525	0.525	558,596
2023-10-25	0.525	0.525	0.525	0.525	0.525	0
2023-10-24	0.525	0.525	0.500	0.525	0.525	179,856
2023-10-23	0.525	0.525	0.500	0.525	0.525	100,000
2023-10-20	0.525	0.525	0.500	0.525	0.525	101,899
2023-10-19	0.550	0.550	0.550	0.550	0.550	0
2023-10-18	0.550	0.550	0.550	0.550	0.550	0
2023-10-17	0.550	0.550	0.550	0.550	0.550	0
2023-10-16	0.550	0.550	0.550	0.550	0.550	0
2023-10-13	0.550	0.550	0.550	0.550	0.550	0
2023-10-12	0.550	0.550	0.549	0.550	0.550	100,000
2023-10-11	0.550	0.550	0.550	0.550	0.550	0
2023-10-10	0.550	0.550	0.502	0.550	0.550	148,953
2023-10-09	0.550	0.550	0.550	0.550	0.550	0
2023-10-06	0.550	0.550	0.510	0.550	0.550	99,416
2023-10-05	0.550	0.550	0.550	0.550	0.550	0
2023-10-04	0.550	0.550	0.550	0.550	0.550	0
2023-10-03	0.550	0.550	0.510	0.550	0.550	211,206
2023-10-02	0.550	0.550	0.550	0.550	0.550	0
2023-09-29	0.550	0.550	0.550	0.550	0.550	0
2023-09-28	0.550	0.550	0.550	0.550	0.550	0
2023-09-27	0.550	0.550	0.511	0.550	0.550	225,862
2023-09-26	0.550	0.550	0.550	0.550	0.550	300,000
2023-09-25	0.550	0.550	0.500	0.550	0.550	216,113
2023-09-22	0.575	0.575	0.575	0.575	0.575	0
2023-09-21	0.575	0.575	0.550	0.575	0.575	6,350,000
2023-09-20	0.600	0.600	0.600	0.600	0.600	0
2023-09-19	0.600	0.600	0.600	0.600	0.600	0
2023-09-18	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 13 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.