Pristine Capital Plc Historical Data - PRIS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
UK
LSE
Pristine Capital Plc (PRIS)
Pristine Capital Plc (PRIS) Historical

Pristine Capital Plc (PRIS)

0.40

0.025

(6.67%)

Closed 28 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-11.1111111111	0.45	0.45	0.375	3080035	0.375	DE
4	-0.075	-15.7894736842	0.475	0.475	0.375	864222	0.39780189	DE
12	-0.2	-33.3333333333	0.6	0.625	0.375	480687	0.45784448	DE
26	-0.035	-8.04597701149	0.435	0.625	0.375	513303	0.45350429	DE
52	-0.225	-36	0.625	0.625	0.375	427432	0.47150755	DE
156	-0.225	-36	0.625	0.625	0.375	427432	0.47150755	DE
260	-0.225	-36	0.625	0.625	0.375	427432	0.47150755	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	0.4	0.025	6.67	0.375	0.4	0.375	2085819
1745512200	0.375	0	0.00	0.375	0.375	0.375	355662
1745425800	0.375	0	0.00	0.375	0.375	0.375	1382927
1745339400	0.375	-0.075	-16.67	0.45	0.45	0.375	7501515
1744907400	0.45	0	0.00	0.45	0.45	0.45	0
1744821000	0.45	0.025	5.88	0.425	0.45	0.425	446184
1744734600	0.425	0	0.00	0.425	0.425	0.425	232390
1744648200	0.425	0.02	4.94	0.405	0.425	0.405	1023686
1744389000	0.405	-0.02	-4.71	0.425	0.425	0.405	1560000
1744302600	0.425	-0.025	-5.56	0.45	0.45	0.425	1351533
1744216200	0.45	0	0.00	0.45	0.45	0.45	0
1744129800	0.45	0	0.00	0.45	0.45	0.45	0
1744043400	0.45	0	0.00	0.45	0.45	0.45	0
1743784200	0.45	-0.025	-5.26	0.475	0.475	0.45	1045942
1743697800	0.475	0	0.00	0.475	0.475	0.475	500000
1743611400	0.475	0	0.00	0.475	0.475	0.475	0
1743525000	0.475	0	0.00	0.475	0.475	0.475	0
1743438600	0.475	0	0.00	0.475	0.475	0.475	0
1743183000	0.475	0	0.00	0.475	0.475	0.475	156163
1743096600	0.475	0	0.00	0.475	0.475	0.475	73285
1743010200	0.475	0	0.00	0.475	0.475	0.475	0
1742923800	0.475	0	0.00	0.5	0.5	0.475	206374
1742837400	0.475	0	0.00	0.5	0.5	0.475	0
1742578200	0.475	-0.025	-5.00	0.5	0.5	0.475	0
1742491800	0.5	0	0.00	0.5	0.5	0.5	0
1742405400	0.5	0	0.00	0.5	0.5	0.5	400244
1742319000	0.5	0	0.00	0.5	0.5	0.5	0
1742232600	0.5	0	0.00	0.5	0.5	0.5	0
1741973400	0.5	0	0.00	0.5	0.5	0.5	0
1741887000	0.5	-0.01	-1.96	0.51	0.51	0.5	1854887
1741800600	0.51	0.035	7.37	0.475	0.51	0.475	2551474
1741714200	0.475	-0.15	-24.00	0.625	0.625	0.475	2814011
1741627800	0.625	0	0.00	0.625	0.625	0.625	0
1741368600	0.625	0	0.00	0.625	0.625	0.625	0
1741282200	0.625	0	0.00	0.625	0.625	0.625	0
1741195800	0.625	0	0.00	0.625	0.625	0.625	0
1741109400	0.625	0	0.00	0.625	0.625	0.625	47729
1741023000	0.625	0	0.00	0.625	0.625	0.575	0
1740763800	0.625	0	0.00	0.625	0.625	0.625	31387
1740677400	0.625	0	0.00	0.625	0.625	0.625	0
1740591000	0.625	0	0.00	0.625	0.625	0.625	0
1740504600	0.625	0	0.00	0.625	0.625	0.625	0
1740418200	0.625	0	0.00	0.625	0.625	0.625	0
1740159000	0.625	0	0.00	0.625	0.625	0.625	0
1740072600	0.625	0	0.00	0.625	0.625	0.625	4044
1739986200	0.625	0	0.00	0.625	0.625	0.625	226069
1739899800	0.625	0	0.00	0.625	0.625	0.625	0
1739813400	0.625	0	0.00	0.625	0.625	0.625	0
1739554200	0.625	0	0.00	0.625	0.625	0.625	0
1739467800	0.625	0	0.00	0.625	0.625	0.625	322622
1739381400	0.625	0	0.00	0.625	0.625	0.625	0
1739295000	0.625	0.05	8.70	0.575	0.625	0.575	1247898
1739208600	0.575	0	0.00	0.575	0.575	0.575	179208
1738949400	0.575	0	0.00	0.575	0.575	0.575	571008
1738863000	0.575	0	0.00	0.575	0.575	0.575	0
1738776600	0.575	0	0.00	0.575	0.575	0.575	0
1738690200	0.575	-0.025	-4.17	0.6	0.6	0.525	170536
1738603800	0.6	0	0.00	0.6	0.6	0.6	297746
1738344600	0.6	0	0.00	0.6	0.6	0.6	1325320
1738258200	0.6	0	0.00	0.6	0.6	0.6	0
1738171800	0.6	0	0.00	0.6	0.6	0.6	0
1738085400	0.6	0	0.00	0.6	0.6	0.6	39884
1737999000	0.6	0	0.00	0.6	0.6	0.6	500898

Pristine Capital

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Tribeca Res Corp Com (QB)

BNP Paribas Issuance

Aequus Pharmaceuticals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions