UK Markets closed

Pineapple Power Corporation plc (PNPL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.75000.0000 (0.00%)
At close: 03:28PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.75003.00002.50502.75002.750033,049
02 Feb 20232.75003.00002.50002.75002.750078,373
01 Feb 20232.75002.86002.62002.75002.750039,378
31 Jan 20232.75003.00002.50002.75002.750083,154
30 Jan 20232.75002.87502.50002.75002.750029,799
27 Jan 20232.75002.88002.50002.75002.7500126,706
26 Jan 20232.75002.91702.50002.75002.750071,577
25 Jan 20232.87503.08602.50002.75002.750051,821
24 Jan 20232.87503.25002.62002.87502.875019,158
23 Jan 20232.87503.09902.58502.70002.7000134,040
20 Jan 20233.12503.25002.58502.87502.8750116,003
19 Jan 20233.12503.14003.00003.12503.125059,917
18 Jan 20233.12503.14003.00003.12503.125027,467
17 Jan 20233.12503.14002.81603.12503.125026,813
16 Jan 20233.12503.23803.00003.12503.125092,480
13 Jan 20233.25003.39003.00303.12503.1250162,770
12 Jan 20233.25003.39003.00003.25003.250095,572
11 Jan 20233.25003.46003.00003.25003.2500109,574
10 Jan 20233.25003.50003.00503.25003.250071,320
09 Jan 20233.25003.47003.00503.25003.250064,849
06 Jan 20233.25003.39503.00003.25003.250027,363
05 Jan 20233.25003.50003.00503.25003.250055,046
04 Jan 20233.37503.47503.02503.25003.250026,369
03 Jan 20233.62503.61803.25003.37503.375062,981
30 Dec 20223.62503.61803.50003.62503.62502,763
29 Dec 20223.62503.64503.50003.62503.625035,472
28 Dec 20223.62503.75003.50003.62503.625040,555
23 Dec 20223.62503.67503.50003.62503.625010,797
22 Dec 20223.62503.69503.51303.62503.625015,194
21 Dec 20223.62503.75003.51303.62503.625013,156
20 Dec 20223.75004.00003.50003.62503.6250146,954
19 Dec 20224.25004.50003.52503.75003.7500313,912
16 Dec 20224.25004.35004.00004.25004.2500101,592
15 Dec 20224.87505.00004.00004.62004.6200963,915
14 Dec 20225.25005.25004.75004.87504.8750181,133
13 Dec 20225.37505.61504.99005.25005.2500287,016
12 Dec 20225.37505.75005.03805.37505.375034,361
09 Dec 20225.37505.74005.00005.37505.37501,137,697
08 Dec 20225.25005.50005.00505.37505.375027,034
07 Dec 20224.87505.00504.75005.25005.250055,213
06 Dec 20224.87505.00004.75304.87504.875037,352
05 Dec 20224.87505.00004.75304.87504.875018,906
02 Dec 20224.87504.92004.75004.87504.875091,480
01 Dec 20224.87504.94004.75004.87504.8750123,772
30 Nov 20224.87504.94004.75304.87504.875069,473
29 Nov 20224.87505.00004.75004.75404.7540149,737
28 Nov 20225.00004.98004.75004.87504.875053,468
25 Nov 20225.00005.06704.76005.00005.0000213,867
24 Nov 20225.00005.25004.75004.87404.8740292,634
23 Nov 20225.12505.25004.86005.00005.0000131,607
22 Nov 20224.62505.50004.50005.12505.12501,082,101
21 Nov 20224.75005.25004.50004.62504.6250620,191
18 Nov 20224.75005.25004.60004.75004.7500289,841
17 Nov 20225.25005.88004.58004.75004.7500958,452
16 Nov 20224.37505.80004.34005.40005.4000754,431
15 Nov 20226.12506.25004.32504.37504.37501,870,284
14 Nov 20224.47506.16804.25006.00006.00001,875,089
11 Nov 20224.00004.50003.75004.37504.37501,064,077
10 Nov 20223.37504.22503.25104.00004.00002,559,735
09 Nov 20222.90003.50002.86003.00003.00001,127,732
08 Nov 20222.75002.98002.50002.80002.8000522,095
07 Nov 20222.75002.90002.50002.75002.7500209,442
04 Nov 20222.75003.00002.50002.75002.7500529,831
03 Nov 20221.87503.00001.75502.50002.50002,559,953
02 Nov 20221.87501.87001.75001.87501.875034,476
01 Nov 20221.87501.87501.75501.87501.875051,761
31 Oct 20221.87502.00001.75501.87501.875029,702
28 Oct 20221.87501.89901.75001.87501.8750271,423
27 Oct 20221.87501.92901.75501.87501.875070,403
26 Oct 20221.70001.94901.72001.87501.8750100,390
25 Oct 20221.62501.74501.55501.70001.7000557,080
24 Oct 20221.62501.63701.54001.62501.625053,773
21 Oct 20221.62501.63501.50501.62501.625067,634
20 Oct 20221.62501.63801.50501.62501.625011,146
19 Oct 20221.62501.64001.50501.62501.625010,024
18 Oct 20221.62501.67001.50501.62501.625027,843
17 Oct 20221.60001.69001.50401.62501.6250315,393
14 Oct 20221.75001.83001.50201.55001.5500369,996
13 Oct 20221.82501.83001.60601.75001.7500153,481
12 Oct 20221.87502.00001.75001.82501.8250146,061
11 Oct 20221.87501.87001.76001.87501.87505,044
10 Oct 20221.82501.90001.75301.87501.8750102,709
07 Oct 20221.82501.85001.75301.82501.825058,959
06 Oct 20221.82501.85001.75001.82501.8250101,594
05 Oct 20221.90002.00001.75001.82501.8250128,073
04 Oct 20222.02502.02001.80401.90001.9000242,234
03 Oct 20222.12502.14001.96002.02502.0250295,465
30 Sept 20222.15002.20002.05002.12502.125089,118
29 Sept 20222.12502.20002.05302.15002.150029,066
28 Sept 20222.12502.20002.05002.12502.125062,623
27 Sept 20222.12502.19702.05002.12502.125061,300
26 Sept 20222.15002.22502.05302.19702.197038,910
23 Sept 20222.27502.29302.16002.16002.1600181,083
22 Sept 20222.27502.29402.25002.27502.27509,778
21 Sept 20222.27502.29902.25002.27502.275016,073
20 Sept 20222.27502.30002.25102.27502.2750154,934
16 Sept 20222.42502.44002.25002.25002.2500325,098
15 Sept 20222.42502.44902.40002.42502.425027,022
14 Sept 20222.47502.52702.40302.47502.475045,025
13 Sept 20222.47502.55002.41002.47502.475036,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...