Palace Capital

(PCA)
Sector: Real Estate Investment & Services
220.00p
1.00p 0.46
Last updated: 10:26:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 212.00p 221.00p 217.00p 212.00p 11,109
21/11/2024 212.00p 221.00p 212.00p 212.00p 3,008
20/11/2024 217.00p 221.00p 212.00p 216.50p 28,369
19/11/2024 217.00p 220.81p 213.79p 216.00p 37,390
18/11/2024 217.00p 225.00p 211.84p 217.00p 96,252
15/11/2024 211.00p 221.00p 211.00p 215.00p 45,916
14/11/2024 222.00p 222.00p 208.67p 215.00p 111,374
13/11/2024 222.00p 223.55p 214.43p 215.00p 6,413
12/11/2024 222.00p 222.00p 215.00p 215.00p 6,598
11/11/2024 221.00p 228.00p 217.56p 221.00p 2,005
08/11/2024 216.00p 229.00p 216.00p 222.00p 9,313
07/11/2024 220.00p 222.00p 219.00p 219.00p 27,193
06/11/2024 219.00p 222.00p 218.00p 219.00p 23,968
05/11/2024 219.00p 220.30p 219.50p 219.50p 3,250
04/11/2024 219.00p 229.00p 219.00p 221.00p 5,499
01/11/2024 221.00p 227.00p 220.00p 223.50p 18,133
31/10/2024 228.00p 230.00p 225.00p 225.00p 13,113
30/10/2024 222.00p 230.00p 218.03p 228.00p 71,853
29/10/2024 230.00p 230.00p 216.00p 228.00p 7,910
28/10/2024 227.00p 229.36p 218.96p 227.00p 6,878
25/10/2024 222.00p 226.00p 218.41p 220.50p 3,434
24/10/2024 222.00p 222.00p 215.00p 221.00p 14,909
23/10/2024 221.00p 221.00p 215.96p 221.00p 1,360
22/10/2024 218.00p 220.00p 218.00p 218.00p 27,557
21/10/2024 215.00p 222.00p 214.00p 220.00p 76,090
18/10/2024 219.00p 222.00p 215.35p 219.50p 5,462
17/10/2024 222.00p 222.00p 215.00p 219.00p 4,369
16/10/2024 221.00p 221.00p 214.00p 217.00p 11,524
15/10/2024 219.00p 221.00p 215.00p 218.00p 863
14/10/2024 219.00p 222.00p 219.00p 222.00p 30,478
11/10/2024 222.00p 222.00p 217.25p 222.00p 4,660
10/10/2024 220.00p 222.00p 216.00p 219.00p 222,051
09/10/2024 215.00p 221.00p 215.00p 215.00p 24,828
08/10/2024 217.00p 221.20p 214.00p 214.00p 61,491
07/10/2024 221.00p 225.00p 217.00p 217.00p 29,307
04/10/2024 222.00p 225.00p 222.00p 222.00p 11,759
03/10/2024 222.00p 224.00p 222.00p 222.00p 59,022
02/10/2024 222.00p 225.00p 220.00p 222.00p 15,799
01/10/2024 223.00p 225.00p 217.00p 217.00p 16,889
30/09/2024 222.00p 225.00p 222.00p 223.00p 9,280
27/09/2024 222.00p 226.00p 222.00p 224.00p 10,439
26/09/2024 224.00p 225.00p 223.00p 224.00p 48,125
25/09/2024 233.00p 233.00p 224.00p 225.50p 60,398
24/09/2024 227.00p 234.00p 226.00p 234.00p 38,456
23/09/2024 236.00p 236.00p 225.88p 227.00p 26,095
20/09/2024 228.00p 234.00p 225.48p 234.00p 41,265
19/09/2024 220.00p 229.00p 220.00p 229.00p 19,013
18/09/2024 220.00p 223.00p 220.00p 223.00p 10,660
17/09/2024 220.00p 223.00p 220.00p 220.00p 32,603
16/09/2024 224.00p 224.00p 220.00p 220.00p 15,719
13/09/2024 220.00p 221.00p 215.05p 221.00p 49,092
12/09/2024 219.00p 226.00p 213.00p 215.00p 29,900
11/09/2024 221.00p 221.00p 212.00p 217.00p 35,223
10/09/2024 217.00p 225.00p 211.00p 217.00p 74,820
09/09/2024 217.00p 230.00p 217.00p 226.00p 466
06/09/2024 218.00p 224.00p 216.00p 216.00p 8,921
05/09/2024 218.00p 220.21p 218.00p 218.00p 9,964
04/09/2024 225.00p 226.97p 218.00p 218.00p 7,219
03/09/2024 218.00p 228.26p 218.00p 220.00p 49,663
02/09/2024 225.00p 232.00p 221.44p 233.00p 9,817
30/08/2024 233.00p 233.00p 226.75p 233.00p 1,485
29/08/2024 220.00p 229.00p 216.00p 216.00p 81,433
28/08/2024 224.00p 234.00p 224.00p 224.00p 3,604
27/08/2024 234.00p 234.00p 221.68p 234.00p 1,975
26/08/2024 234.00p 234.00p 222.00p 234.00p 10,029
23/08/2024 234.00p 234.00p 222.00p 234.00p 10,029
22/08/2024 234.00p 234.00p 222.00p 234.00p 10,029
21/08/2024 220.00p 234.00p 220.00p 228.00p 1,013
20/08/2024 225.00p 227.00p 225.00p 226.00p 2,773
19/08/2024 218.00p 231.00p 218.00p 230.00p 2,634
16/08/2024 217.00p 232.00p 217.00p 218.00p 7,457
15/08/2024 220.00p 233.98p 216.00p 225.00p 51,784
14/08/2024 220.00p 229.00p 220.00p 225.50p 9,045
13/08/2024 220.00p 233.00p 220.00p 227.00p 4,061
12/08/2024 221.00p 234.00p 221.68p 227.00p 3,090
09/08/2024 221.00p 230.10p 218.00p 218.00p 5,617
08/08/2024 220.00p 234.00p 220.00p 220.00p 4,647
07/08/2024 222.00p 235.00p 222.00p 222.00p 6,620
06/08/2024 236.00p 228.00p 221.60p 223.50p 295
05/08/2024 236.00p 236.00p 221.00p 224.50p 34,167
02/08/2024 240.00p 240.00p 226.00p 232.00p 21,507
01/08/2024 236.00p 240.00p 226.00p 236.00p 6,456
31/07/2024 230.00p 232.18p 230.00p 230.00p 8,701
30/07/2024 232.00p 237.60p 231.82p 232.50p 3,880
29/07/2024 232.00p 239.00p 226.00p 231.00p 43,070
26/07/2024 234.00p 236.84p 230.00p 236.00p 14,320
25/07/2024 231.00p 236.76p 230.09p 236.00p 28,874
24/07/2024 236.00p 243.60p 230.60p 232.00p 57,557
23/07/2024 232.00p 237.00p 230.00p 230.00p 30,419
22/07/2024 228.00p 235.00p 223.00p 229.00p 75,686
19/07/2024 228.00p 230.00p 218.62p 228.00p 38,981
18/07/2024 222.00p 227.00p 219.92p 224.50p 19,200
17/07/2024 220.00p 227.38p 216.00p 221.00p 38,695
16/07/2024 228.00p 233.00p 224.00p 225.00p 44,734
15/07/2024 234.00p 250.00p 228.00p 235.00p 8,689,478
12/07/2024 235.00p 235.00p 228.00p 234.00p 387
11/07/2024 235.00p 239.55p 235.00p 235.00p 2,378
10/07/2024 244.00p 244.00p 229.78p 236.00p 15,453
09/07/2024 236.00p 237.00p 233.80p 237.00p 9,962
08/07/2024 244.00p 244.00p 236.46p 240.00p 3,566
05/07/2024 245.00p 245.00p 237.00p 237.00p 695
04/07/2024 235.00p 244.00p 235.00p 239.00p 5,414
03/07/2024 239.00p 245.00p 237.91p 245.00p 5,200
02/07/2024 236.00p 245.00p 235.24p 238.00p 30,659
01/07/2024 236.00p 245.00p 235.49p 236.00p 7,993
28/06/2024 236.00p 239.05p 236.00p 236.00p 5,791
27/06/2024 234.00p 239.06p 234.00p 234.00p 22,069
26/06/2024 235.00p 240.00p 235.00p 236.00p 14,394
25/06/2024 237.00p 238.46p 236.00p 237.00p 12,097
24/06/2024 237.00p 237.00p 234.30p 237.00p 15,195
21/06/2024 237.00p 237.00p 234.49p 237.00p 3,333
20/06/2024 235.00p 237.00p 234.00p 234.00p 22,102
19/06/2024 235.00p 236.63p 235.00p 235.00p 26,185
18/06/2024 235.00p 237.00p 233.49p 237.00p 33,188
17/06/2024 235.00p 237.00p 228.00p 235.00p 32,712
14/06/2024 233.00p 235.22p 232.00p 232.00p 32,363
13/06/2024 230.00p 237.05p 223.04p 234.00p 117,228
12/06/2024 223.00p 230.00p 220.75p 225.00p 26,245
11/06/2024 224.00p 227.00p 223.00p 225.00p 30,509
10/06/2024 226.00p 230.00p 223.00p 227.00p 43,505
07/06/2024 230.00p 239.00p 228.00p 229.00p 84,637
06/06/2024 240.00p 240.00p 220.00p 232.00p 549,388
05/06/2024 235.00p 242.70p 233.00p 235.00p 75,299
04/06/2024 243.00p 243.00p 242.83p 243.00p 2,061
03/06/2024 240.00p 241.09p 235.16p 237.50p 18,433
31/05/2024 240.00p 245.00p 235.00p 235.00p 28,955
30/05/2024 231.00p 243.00p 231.00p 232.00p 20,658
29/05/2024 240.00p 250.00p 233.00p 240.00p 15,202
28/05/2024 248.00p 250.00p 240.00p 244.00p 40,477
27/05/2024 240.00p 246.00p 237.12p 246.00p 42,297