UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.55 +0.53 (+0.68%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,855.68 +297.57 (+0.75%) Bitcoin GBP
51,343.00 +3,035.09 (+6.28%)
PennantPark Floating Rate Capital Ltd. (22P.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 78 |
| 14 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 14 May 2024 | 0.1025 Dividend | |||||
| 13 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.49 | - |
| 10 May 2024 | 10.56 | 10.69 | 10.56 | 10.69 | 10.59 | 78 |
| 09 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.55 | - |
| 08 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.61 | - |
| 07 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | - |
| 06 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.38 | - |
| 03 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | - |
| 02 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.43 | - |
| 30 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.49 | - |
| 29 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.54 | - |
| 26 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | - |
| 25 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.49 | - |
| 24 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | - |
| 23 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | - |
| 22 Apr 2024 | 10.59 | 10.79 | 10.59 | 10.79 | 10.69 | 445 |
| 19 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.31 | - |
| 18 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
| 17 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | - |
| 16 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | - |
| 15 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.31 | - |
| 12 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.35 | - |
| 12 Apr 2024 | 0.1025 Dividend | |||||
| 11 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.33 | - |
| 10 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.17 | - |
| 09 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.13 | - |
| 08 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.08 | - |
| 05 Apr 2024 | 10.21 | 10.43 | 10.21 | 10.43 | 10.23 | 43 |
| 04 Apr 2024 | 10.25 | 10.45 | 10.25 | 10.45 | 10.25 | 100 |
| 03 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.06 | - |
| 02 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.13 | - |
| 28 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.15 | - |
| 27 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.03 | - |
| 26 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.98 | - |
| 25 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.94 | - |
| 22 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.38 | 200 |
| 21 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.88 | - |
| 20 Mar 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.90 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | - |
| 18 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.84 | - |
| 15 Mar 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.85 | - |
| 15 Mar 2024 | 0.1025 Dividend | |||||
| 14 Mar 2024 | 10.24 | 10.34 | 10.24 | 10.32 | 10.02 | 57 |
| 13 Mar 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.87 | - |
| 12 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.89 | - |
| 11 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.03 | - |
| 08 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.07 | - |
| 07 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.06 | - |
| 06 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.98 | - |
| 05 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | 500 |
| 04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | - |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.19 | - |
| 29 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.14 | - |
| 28 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.21 | - |
| 27 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.14 | - |
| 26 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.11 | - |
| 23 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.10 | - |
| 22 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.01 | - |
| 21 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.98 | - |
| 20 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.05 | 50 |
| 19 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.05 | - |
| 16 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.05 | - |
| 15 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.05 | - |
| 14 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.02 | - |
| 14 Feb 2024 | 0.1025 Dividend | |||||
| 13 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.12 | - |
| 12 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.04 | - |
| 09 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.01 | - |
| 08 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.90 | - |
| 07 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.92 | - |
| 06 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.90 | - |
| 05 Feb 2024 | 10.34 | 10.44 | 10.34 | 10.44 | 10.04 | 103 |
| 02 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.86 | - |
| 01 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.88 | - |
| 31 Jan 2024 | 10.49 | 10.49 | 10.46 | 10.46 | 10.06 | 199 |
| 30 Jan 2024 | 10.42 | 10.75 | 10.42 | 10.68 | 10.27 | 600 |
| 29 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.09 | - |
| 26 Jan 2024 | 10.67 | 10.86 | 10.67 | 10.86 | 10.44 | 46 |
| 25 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.27 | - |
| 24 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.35 | - |
| 23 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.27 | - |
| 22 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.31 | - |
| 19 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.33 | - |
| 18 Jan 2024 | 10.76 | 10.97 | 10.76 | 10.97 | 10.55 | 140 |
| 17 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.43 | - |
| 16 Jan 2024 | 10.98 | 11.05 | 10.98 | 11.05 | 10.62 | 620 |
| 15 Jan 2024 | 10.97 | 11.19 | 10.97 | 11.19 | 10.76 | 120 |
| 12 Jan 2024 | 10.96 | 11.19 | 10.96 | 11.19 | 10.76 | 7,200 |
| 12 Jan 2024 | 0.1025 Dividend | |||||
| 11 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.86 | 5 |
| 10 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.86 | - |
| 09 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 10.85 | - |
| 08 Jan 2024 | 11.48 | 11.56 | 11.48 | 11.56 | 11.01 | 170 |
| 05 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.70 | - |
| 04 Jan 2024 | 11.05 | 11.25 | 11.05 | 11.24 | 10.71 | 1,500 |
| 03 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.41 | - |
| 02 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.37 | - |
| 29 Dec 2023 | 10.96 | 10.96 | 10.93 | 10.93 | 10.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.