Pristine Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-09-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-09-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-09-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-09-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-09-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-09-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-09-22 | 0.900 | 1.019 | 0.875 | 0.950 | 0.950 | 10,980,367 |
| 2022-09-21 | 0.900 | 0.923 | 0.852 | 0.900 | 0.900 | 3,766,968 |
| 2022-09-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-09-16 | 0.925 | 0.926 | 0.888 | 0.900 | 0.900 | 3,063,480 |
| 2022-09-15 | 0.925 | 0.925 | 0.915 | 0.925 | 0.925 | 200,000 |
| 2022-09-14 | 0.925 | 0.950 | 0.870 | 0.925 | 0.925 | 2,650,000 |
| 2022-09-13 | 0.901 | 0.928 | 0.901 | 0.925 | 0.925 | 358,169 |
| 2022-09-12 | 0.945 | 0.950 | 0.900 | 0.900 | 0.900 | 1,236,644 |
| 2022-09-09 | 0.934 | 0.934 | 0.870 | 0.900 | 0.900 | 1,233,662 |
| 2022-09-08 | 0.875 | 0.950 | 0.875 | 0.925 | 0.925 | 5,004,877 |
| 2022-09-07 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 200,000 |
| 2022-09-06 | 0.832 | 0.850 | 0.832 | 0.850 | 0.850 | 265,569 |
| 2022-09-05 | 0.844 | 0.844 | 0.800 | 0.825 | 0.825 | 1,998,088 |
| 2022-09-02 | 0.900 | 0.910 | 0.820 | 0.875 | 0.875 | 1,829,755 |
| 2022-09-01 | 0.950 | 0.950 | 0.800 | 0.900 | 0.900 | 3,050,000 |
| 2022-08-31 | 0.975 | 0.975 | 0.950 | 0.975 | 0.975 | 300,000 |
| 2022-08-30 | 0.975 | 0.975 | 0.850 | 0.975 | 0.975 | 1,835,224 |
| 2022-08-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-25 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 12,446 |
| 2022-08-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-17 | 1.000 | 1.000 | 0.961 | 1.000 | 1.000 | 500,000 |
| 2022-08-16 | 1.000 | 1.035 | 0.964 | 1.000 | 1.000 | 1,920,948 |
| 2022-08-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-11 | 1.000 | 1.040 | 0.995 | 1.000 | 1.000 | 2,542,307 |
| 2022-08-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-08 | 1.000 | 1.000 | 0.956 | 1.000 | 1.000 | 103,864 |
| 2022-08-05 | 1.000 | 1.000 | 0.956 | 1.000 | 1.000 | 57,000 |
| 2022-08-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-03 | 1.000 | 1.000 | 0.962 | 1.000 | 1.000 | 1,625,000 |
| 2022-08-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-01 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 500,000 |
| 2022-07-29 | 1.000 | 1.045 | 1.000 | 1.000 | 1.000 | 38,277 |
| 2022-07-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-27 | 1.000 | 1.000 | 0.961 | 1.000 | 1.000 | 101,000 |
| 2022-07-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-25 | 0.960 | 1.050 | 0.960 | 1.000 | 1.000 | 1,441,971 |
| 2022-07-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-07-21 | 0.950 | 0.990 | 0.950 | 0.950 | 0.950 | 2,000,000 |
| 2022-07-20 | 0.950 | 0.977 | 0.901 | 0.950 | 0.950 | 1,100,000 |
| 2022-07-19 | 0.910 | 0.962 | 0.910 | 0.950 | 0.950 | 1,757,766 |
| 2022-07-18 | 0.900 | 0.950 | 0.885 | 0.900 | 0.900 | 1,502,294 |
| 2022-07-15 | 0.900 | 0.941 | 0.900 | 0.900 | 0.900 | 245,848 |
| 2022-07-14 | 0.900 | 0.900 | 0.851 | 0.900 | 0.900 | 165,551 |
| 2022-07-13 | 0.875 | 0.943 | 0.851 | 0.900 | 0.900 | 1,064,674 |
| 2022-07-12 | 0.875 | 0.875 | 0.851 | 0.875 | 0.875 | 1,754,566 |
| 2022-07-11 | 0.880 | 0.880 | 0.850 | 0.875 | 0.875 | 528,362 |
| 2022-07-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
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.