Puration (PK) Historical Data - PURA

PURA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.0129 -0.0004 -3.01% 0.0129 0.0137 0.0123 7,859,354
May 28 2020 0.0133 -0.0001 -0.75% 0.0139 0.0139 0.0126 8,173,096
May 27 2020 0.0134 -0.0016 -10.67% 0.0175 0.0175 0.0124 24,878,957
May 26 2020 0.015 0.00 +0.00% 0.016 0.017 0.014 0
May 26 2020 0.015 0.0005 3.45% 0.016 0.017 0.014 16,594,843
May 25 2020 0.0145 0.00 +0.00% 0.0144 0.015 0.0137 0
May 22 2020 0.0145 0.0001 0.69% 0.0144 0.015 0.0137 10,700,408
May 21 2020 0.0144 0.0012 9.09% 0.01444 0.015 0.0133 14,356,381
May 20 2020 0.0132 0.00 +0.00% 0.0155 0.017 0.0127 0
May 20 2020 0.0132 -0.00045 -3.3% 0.0155 0.017 0.0127 14,009,578
May 19 2020 0.01365 0.00 +0.00% 0.0126 0.0145 0.0123 0
May 19 2020 0.01365 0.00105 8.33% 0.0126 0.0145 0.0123 17,428,247
May 18 2020 0.0126 0.0001 0.8% 0.0125 0.0129 0.0124 7,966,582
May 15 2020 0.0125 0.00 +0.00% 0.014 0.014 0.0121 0
May 15 2020 0.0125 0.0003 2.46% 0.014 0.014 0.0121 9,792,714
May 14 2020 0.0122 0.0002 1.67% 0.0122 0.0135 0.0121 8,480,896
May 13 2020 0.012 0.00 +0.00% 0.013 0.0131 0.012 0
May 13 2020 0.012 -0.0009 -6.98% 0.013 0.0131 0.012 5,876,475
May 12 2020 0.0129 -0.0001 -0.77% 0.0125 0.0131 0.0124 4,148,029
May 11 2020 0.013 0.00 +0.00% 0.01244 0.013 0.012 0
May 11 2020 0.013 0.0006 4.84% 0.01244 0.013 0.012 3,574,744
May 08 2020 0.0124 0.00 0.0% 0.0123 0.0129 0.0123 1,730,364
May 07 2020 0.0124 0.00 +0.00% 0.01265 0.0129 0.01215 0
May 07 2020 0.0124 0.0004 3.33% 0.01265 0.0129 0.01215 4,570,560
May 06 2020 0.012 -0.0002 -1.64% 0.0125 0.0127 0.012 3,997,972
May 05 2020 0.0122 0.00 +0.00% 0.012 0.01299 0.012 0
May 05 2020 0.0122 0.0002 1.67% 0.012 0.01299 0.012 2,716,612
May 04 2020 0.012 -0.00105 -8.05% 0.013 0.014 0.012 6,450,946
May 01 2020 0.01305 -0.00115 -8.1% 0.0143 0.0147 0.0126 5,312,922
Apr 30 2020 0.0142 0.00 +0.00% 0.0138 0.015 0.0131 0
Apr 30 2020 0.0142 0.00041 2.94% 0.0138 0.015 0.0131 4,726,009
Apr 29 2020 0.013795 -0.00021 -1.46% 0.014 0.0145 0.0131 5,819,595
Apr 28 2020 0.014 0.00 +0.00% 0.01425 0.0145 0.013 0
Apr 28 2020 0.014 -0.0005 -3.45% 0.01425 0.0145 0.013 7,404,661
Apr 27 2020 0.0145 0.0002 1.4% 0.0148 0.016 0.01365 4,991,599
Apr 24 2020 0.0143 0.00135 10.42% 0.015 0.015 0.0131 6,324,036
Apr 23 2020 0.01295 0.00 +0.00% 0.013 0.0135 0.0122 0
Apr 23 2020 0.01295 0.00045 3.6% 0.013 0.0135 0.0122 2,736,673
Apr 22 2020 0.0125 0.00 0.0% 0.013 0.013 0.012 2,947,780
Apr 21 2020 0.0125 0.00 +0.00% 0.0126 0.013 0.0115 0
Apr 21 2020 0.0125 -0.00015 -1.19% 0.0126 0.013 0.0115 5,255,225
Apr 20 2020 0.01265 0.00 +0.00% 0.0124 0.015 0.0123 0
Apr 20 2020 0.01265 0.0004 3.27% 0.0124 0.015 0.0123 4,594,790
Apr 17 2020 0.01225 -0.00031 -2.47% 0.013 0.0155 0.012 9,168,908
Apr 16 2020 0.01256 -0.00194 -13.38% 0.015 0.015 0.012 7,104,099
Apr 15 2020 0.0145 0.00 +0.00% 0.0145 0.0155 0.01385 0
Apr 15 2020 0.0145 0.0007 5.07% 0.0145 0.0155 0.01385 1,621,467
Apr 14 2020 0.0138 -0.0016 -10.39% 0.0159 0.0159 0.013 2,754,840
Apr 13 2020 0.0154 0.00 +0.00% 0.013 0.0166 0.013 0
Apr 13 2020 0.0154 0.0014 10.0% 0.013 0.0166 0.013 6,142,977
Apr 10 2020 0.014 0.00 +0.00% 0.0111 0.014 0.011 0
Apr 09 2020 0.014 0.0029 26.13% 0.0111 0.014 0.011 7,431,818
Apr 08 2020 0.0111 0.0003 2.78% 0.01055 0.0115 0.0103 2,725,561
Apr 07 2020 0.0108 0.00 +0.00% 0.0102 0.011 0.0102 0
Apr 07 2020 0.0108 0.0001 0.93% 0.0102 0.011 0.0102 1,610,245
Apr 06 2020 0.0107 0.00053 5.23% 0.0101 0.0115 0.0101 4,002,269
Apr 03 2020 0.010168 0.00 +0.00% 0.0115 0.0115 0.0101 0
Apr 03 2020 0.010168 -0.00133 -11.58% 0.0115 0.0115 0.0101 2,812,900
Apr 02 2020 0.0115 0.00 +0.00% 0.012 0.012 0.01 0
Apr 02 2020 0.0115 0.0007 6.48% 0.012 0.012 0.01 5,877,582
Apr 01 2020 0.0108 -0.0011 -9.24% 0.013 0.013 0.01 5,992,870
Mar 31 2020 0.0119 0.00085 7.69% 0.012 0.0129 0.0102 3,979,984
Mar 30 2020 0.01105 0.00 +0.00% 0.0121 0.01295 0.0101 0
Mar 30 2020 0.01105 -0.00095 -7.92% 0.0121 0.01295 0.0101 4,458,306
Mar 27 2020 0.012 -0.001 -7.69% 0.013 0.0135 0.0111 6,080,169
Mar 26 2020 0.013 0.00 +0.00% 0.0115 0.0135 0.011 0
Mar 26 2020 0.013 0.0014 12.07% 0.0115 0.0135 0.011 8,193,584
Mar 25 2020 0.0116 -0.0005 -4.13% 0.012 0.0138 0.011 8,223,692
Mar 24 2020 0.0121 0.00 +0.00% 0.0138 0.0145 0.0113 0
Mar 24 2020 0.0121 -0.0019 -13.57% 0.0138 0.0145 0.0113 7,652,908
Mar 23 2020 0.014 0.00 0.0% 0.0135 0.015 0.013 3,316,318
Mar 20 2020 0.014 0.00 +0.00% 0.015 0.0159 0.0134 0
Mar 20 2020 0.014 -0.001 -6.67% 0.015 0.0159 0.0134 3,389,746
Mar 19 2020 0.015 0.00035 2.39% 0.0159 0.0159 0.0125 5,521,792
Mar 18 2020 0.01465 -0.00255 -14.83% 0.02185 0.02185 0.013 10,669,710
Mar 17 2020 0.0172 -0.0003 -1.71% 0.0239 0.0239 0.016 5,617,560
Mar 16 2020 0.0175 -0.0055 -23.91% 0.024 0.02505 0.0175 5,819,989
Mar 13 2020 0.023 0.00 +0.00% 0.0214 0.0259 0.0208 0
Mar 13 2020 0.023 0.0016 7.48% 0.0214 0.0259 0.0208 3,013,595
Mar 12 2020 0.0214 0.00 +0.00% 0.0215 0.023 0.02 0
Mar 12 2020 0.0214 -0.0001 -0.47% 0.0215 0.023 0.02 5,158,540
Mar 11 2020 0.0215 -0.00255 -10.6% 0.0249 0.0249 0.0202 2,913,650
Mar 10 2020 0.02405 0.00 +0.00% 0.023 0.0242 0.022 0
Mar 10 2020 0.02405 0.00205 9.32% 0.023 0.0242 0.022 1,964,692
Mar 09 2020 0.022 -0.004 -15.38% 0.0255 0.0279 0.0218 4,963,530
Mar 06 2020 0.026 -0.0005 -1.89% 0.0275 0.0275 0.0251 1,748,152
Mar 05 2020 0.0265 -0.0014 -5.02% 0.029 0.029 0.0242 3,678,663
Mar 04 2020 0.0279 0.00165 6.29% 0.0264 0.029 0.02425 7,541,584
Mar 03 2020 0.02625 -0.00225 -7.89% 0.04 0.04 0.024 7,631,344
Mar 02 2020 0.0285 0.00 +0.00% 0.02899 0.032 0.027 0
Mar 02 2020 0.0285 0.0006 2.15% 0.02899 0.032 0.027 3,529,031


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.