Market data

Select a section

Pristine Capital

(PRIS)
Sector: Open End and Miscellaneous Investment Vehicles
0.38p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.38p 0.40p 0.38p 0.38p 246,530
15/05/2025 0.38p 0.38p 0.38p 0.38p 0
14/05/2025 0.38p 0.40p 0.38p 0.38p 811,375
13/05/2025 0.38p 0.38p 0.38p 0.38p 0
12/05/2025 0.38p 0.40p 0.38p 0.38p 439,593
09/05/2025 0.38p 0.38p 0.38p 0.38p 0
08/05/2025 0.38p 0.40p 0.38p 0.38p 896,280
07/05/2025 0.38p 0.40p 0.38p 0.38p 100,000
06/05/2025 0.38p 0.40p 0.38p 0.38p 371,965
05/05/2025 0.38p 0.40p 0.38p 0.38p 991,938
02/05/2025 0.38p 0.40p 0.38p 0.38p 991,938
01/05/2025 0.38p 0.39p 0.38p 0.38p 254,240
30/04/2025 0.38p 0.39p 0.38p 0.38p 374,525
29/04/2025 0.40p 0.40p 0.38p 0.38p 60,000
28/04/2025 0.40p 0.43p 0.40p 0.40p 1,000,000
25/04/2025 0.38p 0.40p 0.38p 0.40p 2,085,819
24/04/2025 0.38p 0.40p 0.38p 0.38p 355,662
23/04/2025 0.38p 0.40p 0.38p 0.38p 1,382,927
22/04/2025 0.45p 0.45p 0.30p 0.38p 7,501,515
21/04/2025 0.45p 0.46p 0.45p 0.45p 0
18/04/2025 0.45p 0.46p 0.45p 0.45p 0
17/04/2025 0.45p 0.46p 0.45p 0.45p 0
16/04/2025 0.43p 0.45p 0.43p 0.45p 446,184
15/04/2025 0.43p 0.45p 0.43p 0.43p 232,390
14/04/2025 0.41p 0.44p 0.41p 0.43p 1,023,686
11/04/2025 0.43p 0.43p 0.40p 0.41p 1,560,000
10/04/2025 0.45p 0.45p 0.40p 0.43p 1,351,533
09/04/2025 0.45p 0.45p 0.44p 0.45p 0
08/04/2025 0.45p 0.45p 0.44p 0.45p 0
07/04/2025 0.45p 0.45p 0.44p 0.45p 0
04/04/2025 0.48p 0.49p 0.45p 0.45p 1,045,942
03/04/2025 0.48p 0.48p 0.45p 0.48p 500,000
02/04/2025 0.48p 0.48p 0.47p 0.48p 0
01/04/2025 0.48p 0.48p 0.47p 0.48p 0
31/03/2025 0.48p 0.48p 0.47p 0.48p 0
28/03/2025 0.48p 0.48p 0.48p 0.48p 156,163
27/03/2025 0.48p 0.48p 0.48p 0.48p 73,285
26/03/2025 0.48p 0.48p 0.47p 0.48p 0
25/03/2025 0.50p 0.50p 0.48p 0.48p 206,374
24/03/2025 0.50p 0.50p 0.47p 0.48p 0
21/03/2025 0.50p 0.50p 0.47p 0.48p 0
20/03/2025 0.50p 0.50p 0.48p 0.50p 0
19/03/2025 0.50p 0.51p 0.49p 0.50p 400,244
18/03/2025 0.50p 0.50p 0.48p 0.50p 0
17/03/2025 0.50p 0.50p 0.48p 0.50p 0
14/03/2025 0.50p 0.50p 0.48p 0.50p 0
13/03/2025 0.51p 0.51p 0.45p 0.50p 1,854,887
12/03/2025 0.48p 0.51p 0.47p 0.51p 2,551,474
11/03/2025 0.63p 0.63p 0.46p 0.48p 2,814,011
10/03/2025 0.63p 0.65p 0.63p 0.63p 0
07/03/2025 0.63p 0.65p 0.63p 0.63p 0
06/03/2025 0.63p 0.65p 0.63p 0.63p 0
05/03/2025 0.63p 0.65p 0.63p 0.63p 0
04/03/2025 0.63p 0.63p 0.62p 0.63p 47,729
03/03/2025 0.63p 0.65p 0.51p 0.63p 0
28/02/2025 0.63p 0.63p 0.62p 0.63p 31,387
27/02/2025 0.63p 0.65p 0.63p 0.63p 0
26/02/2025 0.63p 0.65p 0.63p 0.63p 0
25/02/2025 0.63p 0.65p 0.63p 0.63p 0
24/02/2025 0.63p 0.65p 0.63p 0.63p 0
21/02/2025 0.63p 0.65p 0.63p 0.63p 0
20/02/2025 0.63p 0.63p 0.62p 0.63p 4,044
19/02/2025 0.63p 0.63p 0.61p 0.63p 226,069
18/02/2025 0.63p 0.65p 0.63p 0.63p 0
17/02/2025 0.63p 0.65p 0.63p 0.63p 0
14/02/2025 0.63p 0.65p 0.63p 0.63p 0
13/02/2025 0.63p 0.63p 0.62p 0.63p 322,622
12/02/2025 0.63p 0.65p 0.63p 0.63p 0
11/02/2025 0.58p 0.63p 0.58p 0.58p 1,247,898
10/02/2025 0.58p 0.58p 0.57p 0.58p 179,208
07/02/2025 0.58p 0.58p 0.53p 0.58p 571,008
06/02/2025 0.58p 0.58p 0.58p 0.58p 0
05/02/2025 0.58p 0.58p 0.58p 0.58p 0
04/02/2025 0.60p 0.60p 0.58p 0.60p 170,536
03/02/2025 0.60p 0.67p 0.60p 0.60p 297,746
31/01/2025 0.60p 0.61p 0.60p 0.60p 1,325,320
30/01/2025 0.60p 0.63p 0.60p 0.60p 0
29/01/2025 0.60p 0.63p 0.60p 0.60p 0
28/01/2025 0.60p 0.60p 0.60p 0.60p 39,884
27/01/2025 0.60p 0.62p 0.50p 0.60p 500,898
24/01/2025 0.60p 0.60p 0.53p 0.60p 300,000
23/01/2025 0.60p 0.60p 0.53p 0.60p 484,642
22/01/2025 0.63p 0.63p 0.56p 0.60p 715,358
21/01/2025 0.63p 0.63p 0.60p 0.63p 0
20/01/2025 0.63p 0.68p 0.63p 0.63p 445
17/01/2025 0.63p 0.63p 0.63p 0.63p 0
16/01/2025 0.53p 0.70p 0.53p 0.53p 982,399
15/01/2025 0.45p 0.54p 0.45p 0.53p 2,654,876
14/01/2025 0.45p 0.47p 0.45p 0.45p 1,021,348
13/01/2025 0.44p 0.52p 0.44p 0.45p 4,876,258
10/01/2025 0.42p 0.44p 0.42p 0.44p 1,684,538
09/01/2025 0.42p 0.42p 0.40p 0.42p 153,039
08/01/2025 0.42p 0.43p 0.38p 0.42p 1,100,000
07/01/2025 0.42p 0.42p 0.42p 0.42p 0
06/01/2025 0.42p 0.44p 0.42p 0.42p 1,260,930
03/01/2025 0.42p 0.44p 0.42p 0.42p 178,381
02/01/2025 0.42p 0.44p 0.42p 0.42p 100,000
01/01/2025 0.42p 0.42p 0.42p 0.42p 0
31/12/2024 0.42p 0.42p 0.42p 0.42p 0
30/12/2024 0.42p 0.42p 0.42p 0.42p 0
27/12/2024 0.42p 0.42p 0.42p 0.42p 0
26/12/2024 0.42p 0.42p 0.42p 0.42p 0
25/12/2024 0.42p 0.42p 0.42p 0.42p 0
24/12/2024 0.42p 0.42p 0.42p 0.42p 0
23/12/2024 0.39p 0.44p 0.38p 0.39p 1,898,809
20/12/2024 0.43p 0.43p 0.39p 0.39p 2,167,690
19/12/2024 0.43p 0.43p 0.43p 0.43p 0
18/12/2024 0.43p 0.43p 0.40p 0.43p 500,000
17/12/2024 0.43p 0.43p 0.43p 0.43p 0
16/12/2024 0.43p 0.43p 0.43p 0.43p 0
13/12/2024 0.43p 0.43p 0.43p 0.43p 0
12/12/2024 0.43p 0.44p 0.40p 0.43p 568,205
11/12/2024 0.40p 0.44p 0.40p 0.43p 4,282,583
10/12/2024 0.43p 0.43p 0.40p 0.40p 526,462
09/12/2024 0.43p 0.43p 0.43p 0.43p 113,035
06/12/2024 0.45p 0.45p 0.40p 0.43p 3,562,189
05/12/2024 0.45p 0.48p 0.45p 0.45p 0
04/12/2024 0.45p 0.48p 0.45p 0.45p 0
03/12/2024 0.43p 0.45p 0.40p 0.45p 2,290,291
02/12/2024 0.43p 0.43p 0.42p 0.43p 0

Market data

Select a section