UK Markets closed

Pineapple Power Corporation plc (PNPL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.25000.0000 (0.00%)
At close: 04:00PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20224.40004.50004.14004.25004.250080,392
01 Jul 20224.50004.50004.13504.25004.2500241,787
30 Jun 20224.37505.00004.00004.50004.5000125,523
29 Jun 20224.12504.50004.02004.02004.0200235,883
28 Jun 20224.12504.24504.03004.12504.125039,838
27 Jun 20224.12504.23004.02504.12504.125016,273
24 Jun 20224.12504.23304.02504.12504.125018,591
23 Jun 20224.12504.23504.02504.12504.125024,859
22 Jun 20224.12504.23904.00504.12504.125022,859
21 Jun 20224.25004.24504.00504.12504.125073,997
20 Jun 20224.87504.84904.08504.25004.2500395,507
17 Jun 20224.87504.87004.75404.87504.8750105,804
16 Jun 20225.00005.14204.75504.87504.875073,269
15 Jun 20225.00005.14904.77505.00005.000065,645
14 Jun 20225.12505.17405.02605.00005.000082,832
13 Jun 20225.75005.91005.00005.12505.1250384,826
10 Jun 20225.87505.99005.56005.75005.7500113,860
09 Jun 20226.00006.25005.85005.87505.8750150,478
08 Jun 20226.00006.16805.96006.00006.000031,389
07 Jun 20226.12506.20005.95006.00006.0000107,861
06 Jun 20226.12506.25006.10206.12506.1250170,810
01 Jun 20225.75006.23805.58006.12506.1250540,786
31 May 20225.37505.94505.11505.75005.7500722,628
30 May 20225.12505.50005.15005.25005.2500254,280
27 May 20225.12505.24505.07005.12505.125081,041
26 May 20224.87505.24504.89505.12505.125090,962
25 May 20224.87505.25004.85004.87504.8750181,539
24 May 20225.00005.25004.82504.87504.8750181,139
23 May 20225.12505.24505.00505.12505.125062,766
20 May 20224.87505.25004.90005.12505.1250299,756
19 May 20224.87505.18004.82004.87504.875045,982
18 May 20224.87505.20004.97704.87504.875096,725
17 May 20224.87505.25004.97304.87504.875050,777
16 May 20224.87505.16404.93504.87504.8750101,690
13 May 20224.75005.16404.68804.87504.8750141,814
12 May 20225.12505.16704.50004.75004.7500142,319
11 May 20225.00005.24004.87405.12505.1250285,694
10 May 20224.50005.24004.38005.00005.0000581,723
09 May 20224.50004.75004.27504.50004.5000205,035
06 May 20224.00004.75003.75004.50004.50002,951,900
05 May 20224.00004.10803.91004.00004.0000104,972
04 May 20224.00004.24003.80004.00004.0000580,798
03 May 20224.12504.10703.80004.00004.000082,157
29 Apr 20224.12504.10704.02404.12504.125038,526
28 Apr 20224.12504.25004.02004.12504.125036,917
27 Apr 20224.12504.12504.00504.12504.125090,167
26 Apr 20224.12504.17504.00604.12504.125084,264
25 Apr 20224.25004.28004.00504.14204.1420105,560
22 Apr 20224.62504.62204.00004.25004.2500210,869
21 Apr 20224.87505.00004.26504.62504.6250301,923
20 Apr 20225.75005.79604.75504.87404.8740827,622
19 Apr 20225.12506.00005.11305.75005.75001,333,645
14 Apr 20225.00005.25004.91005.11505.1150539,721
13 Apr 20223.75005.24003.75005.00005.00001,618,282
12 Apr 20223.75003.98003.75003.75003.750048,552
11 Apr 20223.62503.90003.65103.75003.7500153,963
08 Apr 20223.62503.74503.55003.55003.550086,639
07 Apr 20223.62503.75003.62503.62503.6250760,969
06 Apr 20222.90003.75002.94003.62503.62501,189,882
05 Apr 20222.87502.96502.75602.94802.9480203,402
04 Apr 20222.62503.00002.50102.87502.8750691,055
01 Apr 20222.62502.69902.58802.62502.625074,662
31 Mar 20222.62502.70002.50102.62502.6250357,854
30 Mar 20222.75002.81402.50102.62502.6250372,178
29 Mar 20222.87502.94802.63002.75002.7500281,755
28 Mar 20223.12503.14302.75002.87502.8750334,744
25 Mar 20223.12503.18303.01603.12503.125040,467
24 Mar 20223.30003.30003.00003.12503.1250150,413
23 Mar 20223.30003.33903.10803.30003.300056,566
22 Mar 20223.30003.34903.17203.30003.300066,062
21 Mar 20223.30003.35503.17003.30003.3000204,331
18 Mar 20223.30003.36003.15503.30003.3000100,066
17 Mar 20223.30003.36003.15103.30003.300074,181
16 Mar 20223.30003.36003.15003.30003.3000108,538
15 Mar 20223.30003.34003.11003.30003.300053,020
14 Mar 20223.30003.38903.11003.30003.3000306,220
11 Mar 20223.30003.40003.21203.30003.300066,173
10 Mar 20223.30003.50003.20003.30003.3000244,980
09 Mar 20223.25003.40903.07003.33203.3320247,747
08 Mar 20223.25003.55003.01003.25003.2500255,597
07 Mar 20223.62503.61903.00003.25003.2500425,909
04 Mar 20223.62503.75003.50503.62503.625048,081
03 Mar 20223.75003.84003.50503.62503.6250319,173
02 Mar 20224.75004.74003.52503.75003.75001,317,794
01 Mar 20227.50006.10004.60004.75004.75001,197,029
28 Feb 20228.60008.60008.60008.60008.6000-
25 Feb 20228.60008.60008.60008.60008.6000-
24 Feb 20228.60008.60008.60008.60008.6000-
23 Feb 20228.60008.60008.60008.60008.6000-
22 Feb 20228.60008.60008.60008.60008.6000-
21 Feb 20228.60008.60008.60008.60008.6000-
18 Feb 20228.60008.60008.60008.60008.6000-
17 Feb 20228.60008.60008.60008.60008.6000-
16 Feb 20228.60008.60008.60008.60008.6000-
15 Feb 20228.60008.60008.60008.60008.6000-
14 Feb 20228.60008.60008.60008.60008.6000-
11 Feb 20228.60008.60008.60008.60008.6000-
10 Feb 20228.60008.60008.60008.60008.6000-
09 Feb 20228.60008.60008.60008.60008.6000-
08 Feb 20228.60008.60008.60008.60008.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...