Market data

Select a section

Palace Capital

(PCA)
Sector: Real Estate Investment & Services
225.00p
1.00p 0.45
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 224.00p 229.00p 221.00p 225.00p 15,847
20/02/2025 227.00p 229.00p 224.00p 224.00p 35,606
19/02/2025 225.00p 230.00p 225.00p 225.00p 343,155
18/02/2025 225.00p 230.00p 225.00p 227.00p 28,973
17/02/2025 221.00p 230.00p 221.00p 230.00p 9,460
14/02/2025 220.00p 225.00p 220.00p 223.00p 26,234
13/02/2025 221.00p 225.48p 221.00p 223.00p 1,005
12/02/2025 229.00p 229.00p 221.00p 225.00p 1,460
11/02/2025 226.00p 229.00p 220.00p 223.00p 51,697
10/02/2025 230.00p 230.00p 222.35p 230.00p 3,366
07/02/2025 225.00p 223.50p 221.05p 223.50p 313
06/02/2025 225.00p 229.00p 222.00p 225.50p 15,207
05/02/2025 229.00p 228.00p 225.50p 225.50p 0
04/02/2025 229.00p 230.00p 222.35p 225.00p 5,540
03/02/2025 225.00p 228.00p 221.00p 225.00p 14,240
31/01/2025 225.00p 230.00p 225.00p 229.00p 7,950
30/01/2025 230.00p 230.00p 225.25p 230.00p 2,914
29/01/2025 224.00p 230.00p 218.32p 230.00p 167,679
28/01/2025 217.00p 225.00p 217.00p 225.00p 19,107
27/01/2025 220.00p 220.00p 216.30p 218.00p 10,704
24/01/2025 214.00p 217.00p 214.00p 216.00p 64,595
23/01/2025 215.00p 216.00p 213.00p 216.00p 59,717
22/01/2025 216.00p 219.00p 215.00p 216.00p 7,875
21/01/2025 214.00p 219.00p 214.00p 217.00p 17,951
20/01/2025 220.00p 220.00p 214.00p 216.50p 186
17/01/2025 220.00p 220.00p 214.00p 220.00p 836
16/01/2025 219.00p 224.00p 215.00p 220.00p 35,078
15/01/2025 219.00p 220.00p 217.88p 220.00p 1,247
14/01/2025 220.00p 220.00p 214.00p 220.00p 2,149
13/01/2025 214.00p 220.00p 214.00p 220.00p 15,459
10/01/2025 215.00p 219.00p 210.09p 216.50p 19,318
09/01/2025 215.00p 220.00p 215.00p 217.50p 5,334
08/01/2025 218.00p 226.99p 218.00p 220.00p 13,364
07/01/2025 229.00p 229.00p 218.25p 219.00p 24,898
06/01/2025 228.00p 229.00p 218.00p 224.00p 32,956
03/01/2025 223.00p 228.50p 219.98p 223.50p 31,955
02/01/2025 223.00p 230.00p 223.00p 223.00p 293
01/01/2025 219.00p 227.00p 217.84p 224.00p 22,935
31/12/2024 219.00p 227.00p 217.84p 224.00p 22,935
30/12/2024 219.00p 225.30p 219.00p 223.50p 2,731
27/12/2024 229.00p 229.00p 220.00p 221.00p 2,207
26/12/2024 227.00p 227.00p 219.07p 227.00p 3,278
25/12/2024 227.00p 227.00p 219.07p 227.00p 3,278
24/12/2024 227.00p 227.00p 219.07p 227.00p 3,278
23/12/2024 219.00p 225.00p 218.03p 222.00p 39,798
20/12/2024 224.00p 225.00p 218.00p 218.00p 36,989
19/12/2024 227.00p 227.00p 219.00p 227.00p 11,158
18/12/2024 223.00p 229.00p 219.00p 228.00p 29,407
17/12/2024 230.00p 230.00p 220.09p 220.50p 5,042
16/12/2024 219.00p 229.00p 219.00p 229.00p 50,006
13/12/2024 219.00p 222.00p 218.00p 218.00p 16,101
12/12/2024 218.00p 230.00p 217.56p 230.00p 51,143
11/12/2024 218.00p 220.80p 218.00p 218.00p 8,256
10/12/2024 224.00p 224.00p 218.00p 218.00p 20,180
09/12/2024 219.00p 224.00p 218.00p 218.00p 18,869
06/12/2024 214.00p 221.30p 214.00p 214.00p 336,595
05/12/2024 217.00p 222.00p 216.00p 216.00p 21,487
04/12/2024 222.00p 223.79p 222.00p 222.00p 2,444
03/12/2024 222.00p 222.00p 216.00p 216.00p 2,752
02/12/2024 222.00p 222.00p 211.00p 219.50p 5,842
29/11/2024 222.00p 222.00p 212.60p 222.00p 559
28/11/2024 219.00p 221.00p 219.00p 219.00p 5,506
27/11/2024 222.00p 223.78p 219.96p 222.00p 6,530
26/11/2024 224.00p 224.40p 218.00p 219.00p 14,618
25/11/2024 220.00p 222.27p 216.00p 220.00p 21,316
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

Market data

Select a section