Pineapple Power Corporation plc (PNPL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:28PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 2.7500 | 3.0000 | 2.5050 | 2.7500 | 2.7500 | 33,049 |
| 02 Feb 2023 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 78,373 |
| 01 Feb 2023 | 2.7500 | 2.8600 | 2.6200 | 2.7500 | 2.7500 | 39,378 |
| 31 Jan 2023 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 83,154 |
| 30 Jan 2023 | 2.7500 | 2.8750 | 2.5000 | 2.7500 | 2.7500 | 29,799 |
| 27 Jan 2023 | 2.7500 | 2.8800 | 2.5000 | 2.7500 | 2.7500 | 126,706 |
| 26 Jan 2023 | 2.7500 | 2.9170 | 2.5000 | 2.7500 | 2.7500 | 71,577 |
| 25 Jan 2023 | 2.8750 | 3.0860 | 2.5000 | 2.7500 | 2.7500 | 51,821 |
| 24 Jan 2023 | 2.8750 | 3.2500 | 2.6200 | 2.8750 | 2.8750 | 19,158 |
| 23 Jan 2023 | 2.8750 | 3.0990 | 2.5850 | 2.7000 | 2.7000 | 134,040 |
| 20 Jan 2023 | 3.1250 | 3.2500 | 2.5850 | 2.8750 | 2.8750 | 116,003 |
| 19 Jan 2023 | 3.1250 | 3.1400 | 3.0000 | 3.1250 | 3.1250 | 59,917 |
| 18 Jan 2023 | 3.1250 | 3.1400 | 3.0000 | 3.1250 | 3.1250 | 27,467 |
| 17 Jan 2023 | 3.1250 | 3.1400 | 2.8160 | 3.1250 | 3.1250 | 26,813 |
| 16 Jan 2023 | 3.1250 | 3.2380 | 3.0000 | 3.1250 | 3.1250 | 92,480 |
| 13 Jan 2023 | 3.2500 | 3.3900 | 3.0030 | 3.1250 | 3.1250 | 162,770 |
| 12 Jan 2023 | 3.2500 | 3.3900 | 3.0000 | 3.2500 | 3.2500 | 95,572 |
| 11 Jan 2023 | 3.2500 | 3.4600 | 3.0000 | 3.2500 | 3.2500 | 109,574 |
| 10 Jan 2023 | 3.2500 | 3.5000 | 3.0050 | 3.2500 | 3.2500 | 71,320 |
| 09 Jan 2023 | 3.2500 | 3.4700 | 3.0050 | 3.2500 | 3.2500 | 64,849 |
| 06 Jan 2023 | 3.2500 | 3.3950 | 3.0000 | 3.2500 | 3.2500 | 27,363 |
| 05 Jan 2023 | 3.2500 | 3.5000 | 3.0050 | 3.2500 | 3.2500 | 55,046 |
| 04 Jan 2023 | 3.3750 | 3.4750 | 3.0250 | 3.2500 | 3.2500 | 26,369 |
| 03 Jan 2023 | 3.6250 | 3.6180 | 3.2500 | 3.3750 | 3.3750 | 62,981 |
| 30 Dec 2022 | 3.6250 | 3.6180 | 3.5000 | 3.6250 | 3.6250 | 2,763 |
| 29 Dec 2022 | 3.6250 | 3.6450 | 3.5000 | 3.6250 | 3.6250 | 35,472 |
| 28 Dec 2022 | 3.6250 | 3.7500 | 3.5000 | 3.6250 | 3.6250 | 40,555 |
| 23 Dec 2022 | 3.6250 | 3.6750 | 3.5000 | 3.6250 | 3.6250 | 10,797 |
| 22 Dec 2022 | 3.6250 | 3.6950 | 3.5130 | 3.6250 | 3.6250 | 15,194 |
| 21 Dec 2022 | 3.6250 | 3.7500 | 3.5130 | 3.6250 | 3.6250 | 13,156 |
| 20 Dec 2022 | 3.7500 | 4.0000 | 3.5000 | 3.6250 | 3.6250 | 146,954 |
| 19 Dec 2022 | 4.2500 | 4.5000 | 3.5250 | 3.7500 | 3.7500 | 313,912 |
| 16 Dec 2022 | 4.2500 | 4.3500 | 4.0000 | 4.2500 | 4.2500 | 101,592 |
| 15 Dec 2022 | 4.8750 | 5.0000 | 4.0000 | 4.6200 | 4.6200 | 963,915 |
| 14 Dec 2022 | 5.2500 | 5.2500 | 4.7500 | 4.8750 | 4.8750 | 181,133 |
| 13 Dec 2022 | 5.3750 | 5.6150 | 4.9900 | 5.2500 | 5.2500 | 287,016 |
| 12 Dec 2022 | 5.3750 | 5.7500 | 5.0380 | 5.3750 | 5.3750 | 34,361 |
| 09 Dec 2022 | 5.3750 | 5.7400 | 5.0000 | 5.3750 | 5.3750 | 1,137,697 |
| 08 Dec 2022 | 5.2500 | 5.5000 | 5.0050 | 5.3750 | 5.3750 | 27,034 |
| 07 Dec 2022 | 4.8750 | 5.0050 | 4.7500 | 5.2500 | 5.2500 | 55,213 |
| 06 Dec 2022 | 4.8750 | 5.0000 | 4.7530 | 4.8750 | 4.8750 | 37,352 |
| 05 Dec 2022 | 4.8750 | 5.0000 | 4.7530 | 4.8750 | 4.8750 | 18,906 |
| 02 Dec 2022 | 4.8750 | 4.9200 | 4.7500 | 4.8750 | 4.8750 | 91,480 |
| 01 Dec 2022 | 4.8750 | 4.9400 | 4.7500 | 4.8750 | 4.8750 | 123,772 |
| 30 Nov 2022 | 4.8750 | 4.9400 | 4.7530 | 4.8750 | 4.8750 | 69,473 |
| 29 Nov 2022 | 4.8750 | 5.0000 | 4.7500 | 4.7540 | 4.7540 | 149,737 |
| 28 Nov 2022 | 5.0000 | 4.9800 | 4.7500 | 4.8750 | 4.8750 | 53,468 |
| 25 Nov 2022 | 5.0000 | 5.0670 | 4.7600 | 5.0000 | 5.0000 | 213,867 |
| 24 Nov 2022 | 5.0000 | 5.2500 | 4.7500 | 4.8740 | 4.8740 | 292,634 |
| 23 Nov 2022 | 5.1250 | 5.2500 | 4.8600 | 5.0000 | 5.0000 | 131,607 |
| 22 Nov 2022 | 4.6250 | 5.5000 | 4.5000 | 5.1250 | 5.1250 | 1,082,101 |
| 21 Nov 2022 | 4.7500 | 5.2500 | 4.5000 | 4.6250 | 4.6250 | 620,191 |
| 18 Nov 2022 | 4.7500 | 5.2500 | 4.6000 | 4.7500 | 4.7500 | 289,841 |
| 17 Nov 2022 | 5.2500 | 5.8800 | 4.5800 | 4.7500 | 4.7500 | 958,452 |
| 16 Nov 2022 | 4.3750 | 5.8000 | 4.3400 | 5.4000 | 5.4000 | 754,431 |
| 15 Nov 2022 | 6.1250 | 6.2500 | 4.3250 | 4.3750 | 4.3750 | 1,870,284 |
| 14 Nov 2022 | 4.4750 | 6.1680 | 4.2500 | 6.0000 | 6.0000 | 1,875,089 |
| 11 Nov 2022 | 4.0000 | 4.5000 | 3.7500 | 4.3750 | 4.3750 | 1,064,077 |
| 10 Nov 2022 | 3.3750 | 4.2250 | 3.2510 | 4.0000 | 4.0000 | 2,559,735 |
| 09 Nov 2022 | 2.9000 | 3.5000 | 2.8600 | 3.0000 | 3.0000 | 1,127,732 |
| 08 Nov 2022 | 2.7500 | 2.9800 | 2.5000 | 2.8000 | 2.8000 | 522,095 |
| 07 Nov 2022 | 2.7500 | 2.9000 | 2.5000 | 2.7500 | 2.7500 | 209,442 |
| 04 Nov 2022 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 529,831 |
| 03 Nov 2022 | 1.8750 | 3.0000 | 1.7550 | 2.5000 | 2.5000 | 2,559,953 |
| 02 Nov 2022 | 1.8750 | 1.8700 | 1.7500 | 1.8750 | 1.8750 | 34,476 |
| 01 Nov 2022 | 1.8750 | 1.8750 | 1.7550 | 1.8750 | 1.8750 | 51,761 |
| 31 Oct 2022 | 1.8750 | 2.0000 | 1.7550 | 1.8750 | 1.8750 | 29,702 |
| 28 Oct 2022 | 1.8750 | 1.8990 | 1.7500 | 1.8750 | 1.8750 | 271,423 |
| 27 Oct 2022 | 1.8750 | 1.9290 | 1.7550 | 1.8750 | 1.8750 | 70,403 |
| 26 Oct 2022 | 1.7000 | 1.9490 | 1.7200 | 1.8750 | 1.8750 | 100,390 |
| 25 Oct 2022 | 1.6250 | 1.7450 | 1.5550 | 1.7000 | 1.7000 | 557,080 |
| 24 Oct 2022 | 1.6250 | 1.6370 | 1.5400 | 1.6250 | 1.6250 | 53,773 |
| 21 Oct 2022 | 1.6250 | 1.6350 | 1.5050 | 1.6250 | 1.6250 | 67,634 |
| 20 Oct 2022 | 1.6250 | 1.6380 | 1.5050 | 1.6250 | 1.6250 | 11,146 |
| 19 Oct 2022 | 1.6250 | 1.6400 | 1.5050 | 1.6250 | 1.6250 | 10,024 |
| 18 Oct 2022 | 1.6250 | 1.6700 | 1.5050 | 1.6250 | 1.6250 | 27,843 |
| 17 Oct 2022 | 1.6000 | 1.6900 | 1.5040 | 1.6250 | 1.6250 | 315,393 |
| 14 Oct 2022 | 1.7500 | 1.8300 | 1.5020 | 1.5500 | 1.5500 | 369,996 |
| 13 Oct 2022 | 1.8250 | 1.8300 | 1.6060 | 1.7500 | 1.7500 | 153,481 |
| 12 Oct 2022 | 1.8750 | 2.0000 | 1.7500 | 1.8250 | 1.8250 | 146,061 |
| 11 Oct 2022 | 1.8750 | 1.8700 | 1.7600 | 1.8750 | 1.8750 | 5,044 |
| 10 Oct 2022 | 1.8250 | 1.9000 | 1.7530 | 1.8750 | 1.8750 | 102,709 |
| 07 Oct 2022 | 1.8250 | 1.8500 | 1.7530 | 1.8250 | 1.8250 | 58,959 |
| 06 Oct 2022 | 1.8250 | 1.8500 | 1.7500 | 1.8250 | 1.8250 | 101,594 |
| 05 Oct 2022 | 1.9000 | 2.0000 | 1.7500 | 1.8250 | 1.8250 | 128,073 |
| 04 Oct 2022 | 2.0250 | 2.0200 | 1.8040 | 1.9000 | 1.9000 | 242,234 |
| 03 Oct 2022 | 2.1250 | 2.1400 | 1.9600 | 2.0250 | 2.0250 | 295,465 |
| 30 Sept 2022 | 2.1500 | 2.2000 | 2.0500 | 2.1250 | 2.1250 | 89,118 |
| 29 Sept 2022 | 2.1250 | 2.2000 | 2.0530 | 2.1500 | 2.1500 | 29,066 |
| 28 Sept 2022 | 2.1250 | 2.2000 | 2.0500 | 2.1250 | 2.1250 | 62,623 |
| 27 Sept 2022 | 2.1250 | 2.1970 | 2.0500 | 2.1250 | 2.1250 | 61,300 |
| 26 Sept 2022 | 2.1500 | 2.2250 | 2.0530 | 2.1970 | 2.1970 | 38,910 |
| 23 Sept 2022 | 2.2750 | 2.2930 | 2.1600 | 2.1600 | 2.1600 | 181,083 |
| 22 Sept 2022 | 2.2750 | 2.2940 | 2.2500 | 2.2750 | 2.2750 | 9,778 |
| 21 Sept 2022 | 2.2750 | 2.2990 | 2.2500 | 2.2750 | 2.2750 | 16,073 |
| 20 Sept 2022 | 2.2750 | 2.3000 | 2.2510 | 2.2750 | 2.2750 | 154,934 |
| 16 Sept 2022 | 2.4250 | 2.4400 | 2.2500 | 2.2500 | 2.2500 | 325,098 |
| 15 Sept 2022 | 2.4250 | 2.4490 | 2.4000 | 2.4250 | 2.4250 | 27,022 |
| 14 Sept 2022 | 2.4750 | 2.5270 | 2.4030 | 2.4750 | 2.4750 | 45,025 |
| 13 Sept 2022 | 2.4750 | 2.5500 | 2.4100 | 2.4750 | 2.4750 | 36,753 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
