UK Markets closed
NIKKEI 225
26,153.81 +218.19 (+0.84%) HANG SENG
21,830.35 -29.44 (-0.13%) CRUDE OIL
110.30 +1.87 (+1.72%) GOLD FUTURES
1,807.40 +5.90 (+0.33%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
16,493.35 +496.00 (+3.10%)
Pineapple Power Corporation plc (PNPL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:00PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2022 | 4.4000 | 4.5000 | 4.1400 | 4.2500 | 4.2500 | 80,392 |
| 01 Jul 2022 | 4.5000 | 4.5000 | 4.1350 | 4.2500 | 4.2500 | 241,787 |
| 30 Jun 2022 | 4.3750 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 125,523 |
| 29 Jun 2022 | 4.1250 | 4.5000 | 4.0200 | 4.0200 | 4.0200 | 235,883 |
| 28 Jun 2022 | 4.1250 | 4.2450 | 4.0300 | 4.1250 | 4.1250 | 39,838 |
| 27 Jun 2022 | 4.1250 | 4.2300 | 4.0250 | 4.1250 | 4.1250 | 16,273 |
| 24 Jun 2022 | 4.1250 | 4.2330 | 4.0250 | 4.1250 | 4.1250 | 18,591 |
| 23 Jun 2022 | 4.1250 | 4.2350 | 4.0250 | 4.1250 | 4.1250 | 24,859 |
| 22 Jun 2022 | 4.1250 | 4.2390 | 4.0050 | 4.1250 | 4.1250 | 22,859 |
| 21 Jun 2022 | 4.2500 | 4.2450 | 4.0050 | 4.1250 | 4.1250 | 73,997 |
| 20 Jun 2022 | 4.8750 | 4.8490 | 4.0850 | 4.2500 | 4.2500 | 395,507 |
| 17 Jun 2022 | 4.8750 | 4.8700 | 4.7540 | 4.8750 | 4.8750 | 105,804 |
| 16 Jun 2022 | 5.0000 | 5.1420 | 4.7550 | 4.8750 | 4.8750 | 73,269 |
| 15 Jun 2022 | 5.0000 | 5.1490 | 4.7750 | 5.0000 | 5.0000 | 65,645 |
| 14 Jun 2022 | 5.1250 | 5.1740 | 5.0260 | 5.0000 | 5.0000 | 82,832 |
| 13 Jun 2022 | 5.7500 | 5.9100 | 5.0000 | 5.1250 | 5.1250 | 384,826 |
| 10 Jun 2022 | 5.8750 | 5.9900 | 5.5600 | 5.7500 | 5.7500 | 113,860 |
| 09 Jun 2022 | 6.0000 | 6.2500 | 5.8500 | 5.8750 | 5.8750 | 150,478 |
| 08 Jun 2022 | 6.0000 | 6.1680 | 5.9600 | 6.0000 | 6.0000 | 31,389 |
| 07 Jun 2022 | 6.1250 | 6.2000 | 5.9500 | 6.0000 | 6.0000 | 107,861 |
| 06 Jun 2022 | 6.1250 | 6.2500 | 6.1020 | 6.1250 | 6.1250 | 170,810 |
| 01 Jun 2022 | 5.7500 | 6.2380 | 5.5800 | 6.1250 | 6.1250 | 540,786 |
| 31 May 2022 | 5.3750 | 5.9450 | 5.1150 | 5.7500 | 5.7500 | 722,628 |
| 30 May 2022 | 5.1250 | 5.5000 | 5.1500 | 5.2500 | 5.2500 | 254,280 |
| 27 May 2022 | 5.1250 | 5.2450 | 5.0700 | 5.1250 | 5.1250 | 81,041 |
| 26 May 2022 | 4.8750 | 5.2450 | 4.8950 | 5.1250 | 5.1250 | 90,962 |
| 25 May 2022 | 4.8750 | 5.2500 | 4.8500 | 4.8750 | 4.8750 | 181,539 |
| 24 May 2022 | 5.0000 | 5.2500 | 4.8250 | 4.8750 | 4.8750 | 181,139 |
| 23 May 2022 | 5.1250 | 5.2450 | 5.0050 | 5.1250 | 5.1250 | 62,766 |
| 20 May 2022 | 4.8750 | 5.2500 | 4.9000 | 5.1250 | 5.1250 | 299,756 |
| 19 May 2022 | 4.8750 | 5.1800 | 4.8200 | 4.8750 | 4.8750 | 45,982 |
| 18 May 2022 | 4.8750 | 5.2000 | 4.9770 | 4.8750 | 4.8750 | 96,725 |
| 17 May 2022 | 4.8750 | 5.2500 | 4.9730 | 4.8750 | 4.8750 | 50,777 |
| 16 May 2022 | 4.8750 | 5.1640 | 4.9350 | 4.8750 | 4.8750 | 101,690 |
| 13 May 2022 | 4.7500 | 5.1640 | 4.6880 | 4.8750 | 4.8750 | 141,814 |
| 12 May 2022 | 5.1250 | 5.1670 | 4.5000 | 4.7500 | 4.7500 | 142,319 |
| 11 May 2022 | 5.0000 | 5.2400 | 4.8740 | 5.1250 | 5.1250 | 285,694 |
| 10 May 2022 | 4.5000 | 5.2400 | 4.3800 | 5.0000 | 5.0000 | 581,723 |
| 09 May 2022 | 4.5000 | 4.7500 | 4.2750 | 4.5000 | 4.5000 | 205,035 |
| 06 May 2022 | 4.0000 | 4.7500 | 3.7500 | 4.5000 | 4.5000 | 2,951,900 |
| 05 May 2022 | 4.0000 | 4.1080 | 3.9100 | 4.0000 | 4.0000 | 104,972 |
| 04 May 2022 | 4.0000 | 4.2400 | 3.8000 | 4.0000 | 4.0000 | 580,798 |
| 03 May 2022 | 4.1250 | 4.1070 | 3.8000 | 4.0000 | 4.0000 | 82,157 |
| 29 Apr 2022 | 4.1250 | 4.1070 | 4.0240 | 4.1250 | 4.1250 | 38,526 |
| 28 Apr 2022 | 4.1250 | 4.2500 | 4.0200 | 4.1250 | 4.1250 | 36,917 |
| 27 Apr 2022 | 4.1250 | 4.1250 | 4.0050 | 4.1250 | 4.1250 | 90,167 |
| 26 Apr 2022 | 4.1250 | 4.1750 | 4.0060 | 4.1250 | 4.1250 | 84,264 |
| 25 Apr 2022 | 4.2500 | 4.2800 | 4.0050 | 4.1420 | 4.1420 | 105,560 |
| 22 Apr 2022 | 4.6250 | 4.6220 | 4.0000 | 4.2500 | 4.2500 | 210,869 |
| 21 Apr 2022 | 4.8750 | 5.0000 | 4.2650 | 4.6250 | 4.6250 | 301,923 |
| 20 Apr 2022 | 5.7500 | 5.7960 | 4.7550 | 4.8740 | 4.8740 | 827,622 |
| 19 Apr 2022 | 5.1250 | 6.0000 | 5.1130 | 5.7500 | 5.7500 | 1,333,645 |
| 14 Apr 2022 | 5.0000 | 5.2500 | 4.9100 | 5.1150 | 5.1150 | 539,721 |
| 13 Apr 2022 | 3.7500 | 5.2400 | 3.7500 | 5.0000 | 5.0000 | 1,618,282 |
| 12 Apr 2022 | 3.7500 | 3.9800 | 3.7500 | 3.7500 | 3.7500 | 48,552 |
| 11 Apr 2022 | 3.6250 | 3.9000 | 3.6510 | 3.7500 | 3.7500 | 153,963 |
| 08 Apr 2022 | 3.6250 | 3.7450 | 3.5500 | 3.5500 | 3.5500 | 86,639 |
| 07 Apr 2022 | 3.6250 | 3.7500 | 3.6250 | 3.6250 | 3.6250 | 760,969 |
| 06 Apr 2022 | 2.9000 | 3.7500 | 2.9400 | 3.6250 | 3.6250 | 1,189,882 |
| 05 Apr 2022 | 2.8750 | 2.9650 | 2.7560 | 2.9480 | 2.9480 | 203,402 |
| 04 Apr 2022 | 2.6250 | 3.0000 | 2.5010 | 2.8750 | 2.8750 | 691,055 |
| 01 Apr 2022 | 2.6250 | 2.6990 | 2.5880 | 2.6250 | 2.6250 | 74,662 |
| 31 Mar 2022 | 2.6250 | 2.7000 | 2.5010 | 2.6250 | 2.6250 | 357,854 |
| 30 Mar 2022 | 2.7500 | 2.8140 | 2.5010 | 2.6250 | 2.6250 | 372,178 |
| 29 Mar 2022 | 2.8750 | 2.9480 | 2.6300 | 2.7500 | 2.7500 | 281,755 |
| 28 Mar 2022 | 3.1250 | 3.1430 | 2.7500 | 2.8750 | 2.8750 | 334,744 |
| 25 Mar 2022 | 3.1250 | 3.1830 | 3.0160 | 3.1250 | 3.1250 | 40,467 |
| 24 Mar 2022 | 3.3000 | 3.3000 | 3.0000 | 3.1250 | 3.1250 | 150,413 |
| 23 Mar 2022 | 3.3000 | 3.3390 | 3.1080 | 3.3000 | 3.3000 | 56,566 |
| 22 Mar 2022 | 3.3000 | 3.3490 | 3.1720 | 3.3000 | 3.3000 | 66,062 |
| 21 Mar 2022 | 3.3000 | 3.3550 | 3.1700 | 3.3000 | 3.3000 | 204,331 |
| 18 Mar 2022 | 3.3000 | 3.3600 | 3.1550 | 3.3000 | 3.3000 | 100,066 |
| 17 Mar 2022 | 3.3000 | 3.3600 | 3.1510 | 3.3000 | 3.3000 | 74,181 |
| 16 Mar 2022 | 3.3000 | 3.3600 | 3.1500 | 3.3000 | 3.3000 | 108,538 |
| 15 Mar 2022 | 3.3000 | 3.3400 | 3.1100 | 3.3000 | 3.3000 | 53,020 |
| 14 Mar 2022 | 3.3000 | 3.3890 | 3.1100 | 3.3000 | 3.3000 | 306,220 |
| 11 Mar 2022 | 3.3000 | 3.4000 | 3.2120 | 3.3000 | 3.3000 | 66,173 |
| 10 Mar 2022 | 3.3000 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 244,980 |
| 09 Mar 2022 | 3.2500 | 3.4090 | 3.0700 | 3.3320 | 3.3320 | 247,747 |
| 08 Mar 2022 | 3.2500 | 3.5500 | 3.0100 | 3.2500 | 3.2500 | 255,597 |
| 07 Mar 2022 | 3.6250 | 3.6190 | 3.0000 | 3.2500 | 3.2500 | 425,909 |
| 04 Mar 2022 | 3.6250 | 3.7500 | 3.5050 | 3.6250 | 3.6250 | 48,081 |
| 03 Mar 2022 | 3.7500 | 3.8400 | 3.5050 | 3.6250 | 3.6250 | 319,173 |
| 02 Mar 2022 | 4.7500 | 4.7400 | 3.5250 | 3.7500 | 3.7500 | 1,317,794 |
| 01 Mar 2022 | 7.5000 | 6.1000 | 4.6000 | 4.7500 | 4.7500 | 1,197,029 |
| 28 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 25 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 24 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 23 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 22 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 21 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 18 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 17 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 16 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 15 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 14 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 11 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 10 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 09 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 08 Feb 2022 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
