Palace Capital PLC

PCA
🏛️ uk →
215.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 254.00 269.00 254.00 264.00 0.0M
2021-12-30 268.10 269.00 253.89 264.00 0.0M
2021-12-29 268.10 269.00 254.04 262.00 0.0M
2021-12-24 256.66 256.66 254.00 261.50 0.0M
2021-12-23 258.25 268.00 255.00 255.00 0.0M
2021-12-22 256.00 257.50 254.00 257.00 0.0M
2021-12-21 250.72 260.00 250.72 260.00 0.0M
2021-12-20 256.17 259.00 252.00 256.00 0.0M
2021-12-17 254.80 260.00 252.00 255.00 0.0M
2021-12-16 256.54 264.00 250.00 252.50 0.1M
2021-12-15 264.84 268.00 260.00 260.00 0.0M
2021-12-14 267.00 269.00 260.00 265.00 0.0M
2021-12-13 273.12 273.12 262.00 264.00 0.0M
2021-12-10 277.04 287.00 273.00 280.00 0.0M
2021-12-09 277.55 290.00 275.00 290.00 0.0M
2021-12-08 277.13 281.12 276.00 276.00 0.0M
2021-12-07 281.49 281.49 276.00 283.00 0.0M
2021-12-06 282.70 283.04 276.00 276.00 0.0M
2021-12-03 277.55 283.00 277.00 279.50 0.0M
2021-12-02 277.75 285.00 277.00 277.00 0.0M
2021-12-01 274.00 284.60 268.24 282.00 0.1M
2021-11-30 272.70 275.00 264.24 268.00 0.1M
2021-11-29 268.00 270.00 259.00 264.00 0.1M
2021-11-26 260.50 260.50 255.75 259.00 0.0M
2021-11-25 257.00 265.00 257.00 265.00 0.0M
2021-11-24 256.00 261.00 256.00 257.50 0.0M
2021-11-23 259.40 265.00 257.00 258.00 0.0M
2021-11-22 254.55 262.00 253.00 262.00 0.0M
2021-11-19 254.20 259.00 252.00 252.00 0.0M
2021-11-18 260.20 261.00 257.00 257.00 0.0M
2021-11-17 257.00 260.20 253.00 259.00 0.0M
2021-11-16 249.07 263.20 247.00 255.50 0.1M
2021-11-15 243.60 248.24 243.00 247.00 0.0M
2021-11-12 246.50 251.00 242.00 247.00 0.1M
2021-11-11 243.00 251.00 241.00 251.00 0.0M
2021-11-10 250.00 250.00 238.00 238.00 0.0M
2021-11-09 245.18 248.00 245.00 248.50 0.0M
2021-11-08 250.46 250.46 242.36 249.00 0.0M
2021-11-05 246.12 248.49 240.00 248.00 0.0M
2021-11-04 242.85 249.00 239.15 247.00 0.1M
2021-11-03 243.00 244.00 236.00 236.00 0.0M
2021-11-02 240.00 242.00 238.00 239.00 0.9M
2021-11-01 240.80 241.00 233.75 238.50 0.1M
2021-10-29 241.00 241.00 237.00 241.50 0.0M
2021-10-28 240.00 241.00 237.00 240.50 0.0M
2021-10-27 240.50 241.00 237.00 239.50 0.0M
2021-10-26 244.00 244.00 237.00 237.00 0.1M
2021-10-25 244.80 250.00 240.00 238.50 0.1M
2021-10-22 243.22 249.00 243.22 243.50 0.0M
2021-10-21 250.00 250.00 242.00 245.00 0.2M
2021-10-20 245.50 246.05 238.38 246.00 0.1M
2021-10-19 244.00 248.00 240.00 248.00 0.0M
2021-10-18 237.60 250.00 237.60 250.00 0.0M
2021-10-15 239.00 244.00 238.00 239.00 0.0M
2021-10-14 239.76 241.20 238.00 238.50 0.0M
2021-10-13 239.12 248.00 239.12 248.00 0.0M
2021-10-12 241.11 241.11 239.00 245.00 0.0M
2021-10-11 241.50 246.50 240.05 246.00 0.1M
2021-10-08 240.05 247.00 239.00 244.00 0.0M
2021-10-07 236.56 250.00 236.55 243.00 0.0M
2021-10-06 236.50 242.50 236.50 240.00 0.0M
2021-10-05 236.06 242.50 230.00 230.00 0.0M
2021-10-04 242.50 244.00 236.00 238.00 0.0M
2021-10-01 233.92 244.00 233.92 242.00 0.0M
2021-09-30 243.65 245.00 231.00 245.00 0.0M
2021-09-29 243.76 245.00 236.44 245.00 0.0M
2021-09-28 239.00 244.65 238.00 240.00 0.0M
2021-09-27 240.00 249.00 240.00 245.50 0.0M
2021-09-24 244.50 248.00 241.00 245.00 0.1M
2021-09-23 249.00 249.00 241.44 242.00 0.0M
2021-09-22 239.00 250.00 236.00 245.50 0.0M
2021-09-21 237.00 245.00 237.00 245.00 0.1M
2021-09-20 248.00 248.00 234.00 236.00 0.1M
2021-09-17 247.44 248.00 236.00 236.00 0.0M
2021-09-16 246.44 248.00 244.00 244.00 0.0M
2021-09-15 245.00 248.50 244.00 249.00 0.0M
2021-09-14 253.00 253.00 245.00 249.00 0.0M
2021-09-13 251.20 251.20 240.59 251.00 0.0M
2021-09-10 244.50 252.00 243.47 249.00 0.0M
2021-09-09 246.60 246.60 240.00 241.00 0.0M
2021-09-08 242.00 247.44 239.00 239.00 0.0M
2021-09-07 250.40 250.40 238.00 238.00 0.0M
2021-09-06 258.00 258.00 240.00 240.00 0.0M
2021-09-03 250.00 259.00 245.00 245.00 0.1M
2021-09-02 256.70 256.70 250.00 250.00 0.0M
2021-09-01 256.57 260.00 251.06 260.00 0.0M
2021-08-31 250.55 256.74 250.00 250.00 0.0M
2021-08-27 250.51 256.80 250.00 250.00 0.0M
2021-08-26 250.00 256.00 250.00 250.00 0.0M
2021-08-25 250.51 255.99 250.00 250.00 0.0M
2021-08-24 254.50 255.99 250.00 250.00 0.0M
2021-08-23 250.00 256.00 250.00 255.00 0.0M
2021-08-20 250.18 250.18 247.96 255.00 0.0M
2021-08-19 250.00 254.99 248.00 250.00 0.1M
2021-08-18 255.00 255.00 250.00 250.00 0.0M
2021-08-17 259.90 261.00 247.00 254.00 0.0M
2021-08-16 259.99 259.99 254.00 254.00 0.0M
2021-08-13 257.08 260.00 257.08 262.00 0.1M
2021-08-12 260.00 270.00 255.00 270.00 0.0M
2021-08-11 256.68 260.99 255.00 257.50 0.0M
2021-08-10 255.70 267.00 255.00 267.00 0.2M
2021-08-09 262.40 262.40 255.00 255.00 0.1M
2021-08-06 262.50 263.00 257.73 262.50 0.0M
2021-08-05 258.40 270.00 258.40 270.00 0.0M
2021-08-04 257.00 267.00 256.00 265.50 0.0M
2021-08-03 268.75 268.75 255.64 261.50 0.0M
2021-08-02 262.79 262.79 258.06 263.00 0.0M
2021-07-30 263.00 264.00 257.27 264.00 0.0M
2021-07-29 261.10 261.10 255.00 255.00 0.0M
2021-07-28 263.50 263.50 255.00 255.00 0.0M
2021-07-27 259.63 261.41 257.00 257.00 0.0M
2021-07-26 262.63 262.63 255.28 260.50 0.0M
2021-07-23 266.40 266.40 265.40 263.50 0.0M
2021-07-22 269.00 269.00 268.20 264.50 0.0M
2021-07-21 270.00 270.00 260.00 260.00 0.0M
2021-07-20 268.20 270.00 261.00 267.00 0.0M
2021-07-19 273.61 276.16 264.00 266.50 0.0M
2021-07-16 272.00 272.00 263.86 266.00 0.0M
2021-07-15 269.91 272.00 261.00 266.00 0.0M
2021-07-14 268.20 270.00 263.84 270.00 0.0M
2021-07-13 260.10 270.00 257.50 265.00 0.0M
2021-07-12 268.35 271.00 256.00 264.50 0.0M
2021-07-09 265.00 269.00 257.00 269.00 0.0M
2021-07-08 265.10 266.00 254.00 260.00 0.0M
2021-07-07 260.00 269.00 255.00 262.00 0.0M
2021-07-06 268.30 268.30 260.00 262.00 0.0M
2021-07-05 268.20 269.09 261.00 266.00 0.0M
2021-07-02 269.00 269.00 260.00 264.00 0.1M
2021-07-01 267.00 272.00 265.53 266.50 0.0M
2021-06-30 267.45 280.57 257.00 273.00 0.1M
2021-06-29 268.00 268.00 260.01 260.00 0.1M
2021-06-28 268.00 268.00 260.10 261.00 0.0M
2021-06-25 263.00 268.00 257.00 268.00 0.0M
2021-06-24 267.74 270.00 259.20 260.00 0.1M
2021-06-23 262.50 270.00 262.50 270.00 0.0M
2021-06-22 265.00 265.00 258.00 260.00 0.0M
2021-06-21 267.00 267.57 258.50 265.00 0.1M
2021-06-18 250.00 269.28 249.00 260.00 0.1M
2021-06-17 257.00 257.00 249.00 251.50 0.0M
2021-06-16 259.75 264.86 259.75 261.00 0.0M
2021-06-15 262.12 264.65 258.00 261.00 0.0M
2021-06-14 262.50 265.00 257.00 257.00 0.0M
2021-06-11 256.00 270.00 256.00 261.00 0.4M
2021-06-10 246.00 252.65 245.00 251.00 0.1M
2021-06-09 252.00 252.00 246.00 248.00 0.0M
2021-06-08 247.50 254.00 247.00 248.50 0.1M
2021-06-07 247.85 248.00 245.00 247.00 0.0M
2021-06-04 247.50 247.50 247.50 247.50 0.0M
2021-06-03 246.62 249.20 246.62 247.50 0.0M
2021-06-02 245.99 250.00 245.00 247.50 0.0M
2021-06-01 247.75 247.75 239.00 243.00 0.0M
2021-05-28 243.40 248.00 240.00 248.00 0.0M
2021-05-27 249.00 250.00 247.00 250.00 0.0M
2021-05-26 243.00 248.00 243.00 244.00 0.0M
2021-05-25 243.00 247.75 243.00 244.00 0.0M
2021-05-24 249.00 249.00 247.75 244.50 0.0M
2021-05-21 241.40 241.40 241.40 245.50 0.0M
2021-05-20 247.75 250.00 247.75 245.50 0.0M
2021-05-19 239.60 239.60 239.60 244.50 0.0M
2021-05-18 239.00 247.75 239.00 245.00 0.0M
2021-05-17 241.00 247.75 238.00 246.00 0.0M
2021-05-14 243.00 246.99 242.00 245.50 0.2M
2021-05-13 242.00 248.00 230.00 243.00 0.0M
2021-05-12 244.81 249.75 244.81 247.50 0.2M
2021-05-11 260.54 260.54 245.36 248.50 0.0M
2021-05-10 263.80 264.64 259.00 259.00 0.1M
2021-05-07 255.50 268.00 251.00 268.00 0.0M
2021-05-06 248.00 257.00 248.00 253.50 0.0M
2021-05-05 246.50 252.00 246.50 250.50 0.0M
2021-05-04 246.00 254.46 246.00 249.50 0.0M
2021-04-30 249.00 253.00 249.00 253.00 0.0M
2021-04-29 250.00 250.00 243.00 248.00 0.0M
2021-04-28 247.00 250.00 241.30 250.00 0.0M
2021-04-27 240.00 245.00 240.00 241.50 0.2M
2021-04-26 241.76 242.00 241.76 240.00 0.0M
2021-04-23 238.00 245.00 238.00 238.00 0.0M
2021-04-22 236.00 242.00 236.00 239.50 0.0M
2021-04-21 242.00 242.00 235.25 237.50 0.0M
2021-04-20 240.00 243.00 236.42 238.50 0.0M
2021-04-19 231.00 241.00 231.00 235.00 0.0M
2021-04-16 231.00 239.00 230.00 230.00 0.0M
2021-04-15 230.00 239.00 230.00 230.00 0.0M
2021-04-14 232.00 232.00 228.00 229.50 0.4M
2021-04-13 232.75 232.75 231.80 232.00 0.0M
2021-04-12 238.00 238.00 229.00 233.00 0.0M
2021-04-09 226.80 238.00 226.80 230.00 0.0M
2021-04-08 225.00 231.00 225.00 230.00 0.0M
2021-04-07 227.00 233.27 224.00 224.00 0.0M
2021-04-06 227.00 235.24 227.00 230.50 0.0M
2021-04-01 235.00 235.00 227.48 231.00 0.0M
2021-03-31 228.00 236.00 226.00 236.00 0.0M
2021-03-30 226.00 236.30 224.09 231.50 0.0M
2021-03-29 228.08 235.00 225.00 229.50 0.0M
2021-03-26 228.08 235.52 228.00 231.50 0.0M
2021-03-25 230.00 235.05 226.00 228.50 0.1M
2021-03-24 229.70 230.00 228.00 230.00 0.0M
2021-03-23 228.60 230.00 225.00 225.00 0.0M
2021-03-22 228.75 229.00 225.00 227.00 0.0M
2021-03-19 229.70 230.00 225.00 230.00 0.0M
2021-03-18 225.00 234.46 225.00 227.50 0.6M
2021-03-17 228.00 233.00 225.00 230.00 0.1M
2021-03-16 227.00 234.00 226.00 229.50 0.0M
2021-03-15 229.86 235.00 227.00 231.50 0.1M
2021-03-12 238.00 238.00 229.78 234.00 0.1M
2021-03-11 210.00 240.80 210.00 239.00 0.2M
2021-03-10 210.10 218.00 209.84 215.50 0.0M
2021-03-09 201.99 213.00 201.99 211.50 0.0M
2021-03-08 201.60 208.00 200.00 200.00 0.0M
2021-03-05 208.00 208.00 204.06 206.00 0.0M
2021-03-04 204.80 204.80 204.00 206.00 0.1M
2021-03-03 201.70 208.00 201.00 208.00 0.0M
2021-03-02 203.75 208.00 202.00 208.00 0.0M
2021-03-01 205.80 205.80 200.30 204.50 0.1M
2021-02-26 197.15 205.70 196.00 202.00 0.0M
2021-02-25 193.00 198.00 193.00 196.00 0.0M
2021-02-24 195.00 195.68 195.00 194.50 0.0M
2021-02-23 191.50 197.50 191.00 194.50 0.0M
2021-02-22 190.50 197.50 190.50 192.25 0.0M
2021-02-19 196.00 197.50 190.00 190.00 0.0M
2021-02-18 194.95 198.00 190.50 194.00 0.0M
2021-02-17 191.00 196.00 191.00 193.25 0.0M
2021-02-16 194.88 194.88 190.50 192.00 0.2M
2021-02-15 190.83 192.22 190.00 190.75 2.8M
2021-02-12 190.83 193.00 190.38 193.00 0.1M
2021-02-11 190.50 193.80 190.00 194.00 0.1M
2021-02-10 192.35 197.50 192.35 195.00 0.0M
2021-02-09 195.00 196.50 192.30 193.50 0.0M
2021-02-08 193.10 199.00 192.00 192.00 0.0M
2021-02-05 193.12 193.12 191.78 194.50 0.0M
2021-02-04 198.00 198.00 191.60 195.00 0.1M
2021-02-03 193.24 193.24 193.14 193.50 0.0M
2021-02-02 191.00 193.44 190.51 194.50 0.0M
2021-02-01 194.00 194.00 190.50 192.00 0.1M
2021-01-29 194.00 195.00 191.00 195.00 0.0M
2021-01-28 197.50 197.50 189.00 191.50 0.0M
2021-01-27 190.85 193.80 190.00 190.00 0.0M
2021-01-26 193.80 194.00 193.80 192.25 0.0M
2021-01-25 190.81 193.80 190.00 192.00 0.0M
2021-01-22 198.50 198.50 189.00 192.25 0.0M
2021-01-21 191.22 198.50 190.00 190.00 0.0M
2021-01-20 193.91 199.00 190.80 199.00 0.1M
2021-01-19 194.74 194.74 191.08 192.25 0.0M
2021-01-18 195.44 198.50 190.85 195.00 0.1M
2021-01-15 202.00 202.00 190.00 190.00 0.1M
2021-01-14 201.00 203.00 199.00 199.50 0.0M
2021-01-13 203.00 203.00 199.00 199.00 0.0M
2021-01-12 205.88 210.00 205.85 205.00 0.0M
2021-01-11 205.00 210.00 205.00 208.00 0.0M
2021-01-08 200.00 205.00 200.00 204.00 0.0M
2021-01-07 199.50 203.00 199.50 200.50 0.0M
2021-01-06 204.00 205.00 198.19 205.00 0.0M
2021-01-05 198.00 202.00 198.00 200.00 0.0M
2021-01-04 202.00 204.00 198.00 203.00 0.0M