Pristine Capital Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 0.900 | 0.900 | 0.851 | 0.900 | 0.900 | 103,569 |
| 2022-07-06 | 0.900 | 0.900 | 0.850 | 0.900 | 0.900 | 1,039,731 |
| 2022-07-05 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 460,000 |
| 2022-07-04 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0 |
| 2022-07-01 | 0.975 | 0.975 | 0.950 | 0.975 | 0.975 | 73,000 |
| 2022-06-30 | 0.980 | 0.980 | 0.950 | 0.975 | 0.975 | 240,254 |
| 2022-06-29 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 285,458 |
| 2022-06-28 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 110,000 |
| 2022-06-27 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 700,000 |
| 2022-06-24 | 1.000 | 1.000 | 0.930 | 1.000 | 1.000 | 408,713 |
| 2022-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 102,000 |
| 2022-06-22 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 263,674 |
| 2022-06-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-06-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-06-17 | 1.000 | 1.010 | 0.950 | 1.000 | 1.000 | 1,094,544 |
| 2022-06-16 | 0.975 | 1.019 | 0.951 | 1.000 | 1.000 | 1,597,890 |
| 2022-06-15 | 0.975 | 0.975 | 0.951 | 0.975 | 0.975 | 75,000 |
| 2022-06-14 | 0.998 | 0.998 | 0.951 | 0.975 | 0.975 | 602,355 |
| 2022-06-13 | 1.020 | 1.020 | 0.950 | 1.000 | 1.000 | 1,429,390 |
| 2022-06-10 | 1.025 | 1.033 | 0.950 | 1.025 | 1.025 | 621,503 |
| 2022-06-09 | 1.036 | 1.036 | 1.000 | 1.025 | 1.025 | 2,060,521 |
| 2022-06-08 | 1.050 | 1.050 | 1.005 | 1.050 | 1.050 | 100,000 |
| 2022-06-07 | 1.057 | 1.057 | 1.010 | 1.050 | 1.050 | 2,461,988 |
| 2022-06-06 | 1.100 | 1.139 | 1.057 | 1.100 | 1.100 | 1,594,106 |
| 2022-06-01 | 1.100 | 1.150 | 1.057 | 1.100 | 1.100 | 2,685,305 |
| 2022-05-31 | 1.000 | 1.150 | 1.000 | 1.100 | 1.100 | 8,735,142 |
| 2022-05-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 168,268 |
| 2022-05-27 | 1.000 | 1.000 | 0.961 | 0.975 | 0.975 | 88,527 |
| 2022-05-26 | 1.000 | 1.000 | 0.975 | 0.975 | 0.975 | 235,729 |
| 2022-05-25 | 1.000 | 1.000 | 0.950 | 0.975 | 0.975 | 10,435,966 |
| 2022-05-24 | 1.000 | 1.100 | 0.950 | 1.100 | 1.100 | 4,045,851 |
| 2022-05-23 | 1.075 | 1.080 | 0.970 | 1.080 | 1.080 | 413,182 |
| 2022-05-20 | 1.050 | 1.087 | 1.000 | 1.050 | 1.050 | 235,866 |
| 2022-05-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-05-18 | 1.092 | 1.092 | 1.000 | 1.050 | 1.050 | 1,463,794 |
| 2022-05-17 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2022-05-16 | 1.130 | 1.130 | 1.010 | 1.125 | 1.125 | 1,114,902 |
| 2022-05-13 | 1.150 | 1.150 | 1.105 | 1.150 | 1.150 | 79,766 |
| 2022-05-12 | 1.125 | 1.150 | 1.020 | 1.150 | 1.150 | 2,646,830 |
| 2022-05-11 | 1.170 | 1.170 | 1.080 | 1.170 | 1.170 | 3,575,528 |
| 2022-05-10 | 1.200 | 1.275 | 1.200 | 1.200 | 1.200 | 162,000 |
| 2022-05-09 | 1.225 | 1.268 | 1.150 | 1.200 | 1.200 | 2,300,153 |
| 2022-05-06 | 1.225 | 1.300 | 1.115 | 1.225 | 1.225 | 3,308,549 |
| 2022-05-05 | 1.250 | 1.350 | 1.150 | 1.200 | 1.200 | 6,266,909 |
| 2022-05-04 | 1.225 | 1.480 | 1.172 | 1.275 | 1.275 | 21,359,705 |
| 2022-05-03 | 1.195 | 1.300 | 1.195 | 1.225 | 1.225 | 1,951,042 |
| 2022-04-29 | 1.125 | 1.150 | 1.076 | 1.150 | 1.150 | 442,704 |
| 2022-04-28 | 1.125 | 1.150 | 1.120 | 1.150 | 1.150 | 2,900,704 |
| 2022-04-27 | 1.125 | 1.150 | 1.100 | 1.150 | 1.150 | 1,052,713 |
| 2022-04-26 | 1.150 | 1.150 | 1.110 | 1.150 | 1.150 | 340,000 |
| 2022-04-25 | 1.150 | 1.180 | 1.110 | 1.150 | 1.150 | 659,368 |
| 2022-04-22 | 1.075 | 1.240 | 1.050 | 1.150 | 1.150 | 6,285,333 |
| 2022-04-21 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 1,002,400 |
| 2022-04-20 | 1.050 | 1.063 | 1.000 | 1.050 | 1.050 | 1,763,788 |
| 2022-04-19 | 1.050 | 1.064 | 0.970 | 1.050 | 1.050 | 241,663 |
| 2022-04-14 | 1.064 | 1.064 | 1.000 | 1.050 | 1.050 | 220,608 |
| 2022-04-13 | 1.075 | 1.090 | 1.000 | 1.050 | 1.050 | 906,853 |
| 2022-04-12 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 660,377 |
| 2022-04-11 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 130,000 |
| 2022-04-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 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.