UK markets closed

Populous GBP (PPT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.031377+0.001640 (+5.52%)
As of 08:52PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0292250.0363750.0292030.0313770.031377230,519
02 May 20240.0272340.0356910.0245290.0259890.025989211,928
01 May 20240.0306400.0346740.0263810.0272340.027234169,391
30 Apr 20240.0272400.0311820.0266900.0306400.030640175,766
29 Apr 20240.0264090.0331640.0259140.0272400.027240194,782
28 Apr 20240.0308750.0322280.0251710.0264090.026409250,584
27 Apr 20240.0305050.0322280.0277190.0308750.030875220,080
26 Apr 20240.0309040.0329580.0281190.0305050.030505235,032
25 Apr 20240.0270500.0351800.0260760.0309040.030904227,639
24 Apr 20240.0319800.0354260.0252870.0270500.027050251,181
23 Apr 20240.0334670.0372200.0265140.0319800.031980252,243
22 Apr 20240.0311270.0376450.0245290.0334670.033467271,731
21 Apr 20240.0312750.0378750.0216120.0311270.031127220,628
20 Apr 20240.0342130.0377230.0212330.0312750.031275249,485
19 Apr 20240.0308910.0382340.0263940.0342130.034213222,245
18 Apr 20240.0334610.0389480.0288260.0308910.030891228,377
17 Apr 20240.0363680.0391220.0278540.0334610.033461237,548
16 Apr 20240.0404110.0434840.0286730.0363680.036368221,083
15 Apr 20240.0286720.0442900.0276470.0404110.040411254,120
14 Apr 20240.0429060.0459240.0286720.0286720.028672236,027
13 Apr 20240.0396580.0469370.0328830.0429060.042906240,582
12 Apr 20240.0403410.0479460.0358030.0396580.039658235,940
11 Apr 20240.0396330.0500270.0341390.0403410.040341291,642
10 Apr 20240.0482640.0641360.0346330.0396330.039633268,323
09 Apr 20240.0478470.0563110.0351210.0482640.048264253,276
08 Apr 20240.0377800.0606240.0296750.0478470.047847256,738
07 Apr 20240.0403190.0540990.0329740.0377800.037780229,230
06 Apr 20240.0413320.0553640.0314120.0403190.040319251,804
05 Apr 20240.0404070.0561140.0354460.0413320.041332241,423
04 Apr 20240.0357160.0456590.0339710.0404070.040407246,937
03 Apr 20240.0479740.0549630.0319250.0357160.035716237,277
02 Apr 20240.0592400.0592400.0300300.0479740.047974268,508
01 Apr 20240.0403460.0640070.0327060.0592400.059240261,449
31 Mar 20240.0503650.0624440.0271270.0403460.040346250,802
30 Mar 20240.0435870.0622750.0255920.0503650.050365272,831
29 Mar 20240.0516940.0639920.0270520.0435870.043587259,462
28 Mar 20240.0507430.0639740.0314270.0516940.051694264,233
27 Mar 20240.0248290.0598940.0248120.0507430.050743279,076
26 Mar 20240.0321370.0580040.0196010.0248290.024829160,001
25 Mar 20240.0327020.0382530.0225390.0321370.032137250,941
24 Mar 20240.0246620.0372420.0232190.0327020.032702259,655
23 Mar 20240.0248500.0374100.0213420.0246620.024662252,771
22 Mar 20240.0310060.0488030.0209860.0248500.024850256,658
21 Mar 20240.0280800.0471760.0227260.0310060.031006249,374
20 Mar 20240.0277200.0344040.0207760.0280800.028080208,591
19 Mar 20240.0269300.0385600.0220110.0277200.027720242,707
18 Mar 20240.0253820.0395790.0220670.0269300.026930266,485
17 Mar 20240.0308530.0426480.0229650.0253820.025382233,310
16 Mar 20240.0421760.0427040.0217660.0308530.030853263,055
15 Mar 20240.0281080.0451500.0280230.0421760.042176254,255
14 Mar 20240.0300100.0458270.0223230.0281080.028108266,880
13 Mar 20240.0378090.0489960.0232050.0300100.030010280,382
12 Mar 20240.0405680.0528690.0191180.0378090.037809283,467
11 Mar 20240.0344690.0475870.0233870.0405680.040568300,083
10 Mar 20240.0281580.0365280.0255960.0344690.034469271,586
09 Mar 20240.0278720.0367580.0247870.0281580.028158296,213
08 Mar 20240.0242060.0361120.0225500.0278720.027872257,365
07 Mar 20240.0361680.0377240.0242060.0242060.024206248,476
06 Mar 20240.0431890.0438510.0316230.0361680.036168181,650
05 Mar 20240.0411170.0470830.0364030.0431890.043189166,706
04 Mar 20240.0432210.0495800.0364550.0411170.041117243,255
03 Mar 20240.0366980.0514000.0354880.0432210.043221240,406
02 Mar 20240.0400400.0441360.0339600.0366980.036698239,858
01 Mar 20240.0385010.0454040.0327570.0400400.040040240,019
29 Feb 20240.0399370.0429710.0313450.0385010.038501234,969
28 Feb 20240.0322730.0413430.0307240.0399370.039937230,701
27 Feb 20240.0331330.0344660.0304780.0322730.032273211,222
26 Feb 20240.0306800.0336160.0301740.0331330.033133210,800
25 Feb 20240.0302860.0321780.0291230.0306800.030680210,397
24 Feb 20240.0318300.0324960.0291560.0302860.030286187,678
23 Feb 20240.0328060.0329480.0292760.0318300.031830178,206
22 Feb 20240.0314460.0328230.0286410.0328060.032806191,980
21 Feb 20240.0291140.0329260.0284270.0314460.031446216,248
20 Feb 20240.0310540.0310900.0283490.0291140.029114202,143
19 Feb 20240.0305490.0310540.0278510.0310540.031054213,305
18 Feb 20240.0307270.0310720.0264500.0305490.030549155,523
17 Feb 20240.0293770.0312950.0277880.0307270.030727158,519
16 Feb 20240.0291140.0317020.0266690.0293770.029377182,318
15 Feb 20240.0276640.0314630.0252330.0291140.029114106,696
14 Feb 20240.0301580.0313030.0251600.0276640.027664108,090
13 Feb 20240.0286100.0309680.0259450.0301580.03015898,016
12 Feb 20240.0280300.0324230.0246760.0286100.02861083,465
11 Feb 20240.0291460.0322680.0238900.0280300.028030102,034
10 Feb 20240.0279040.0339750.0231660.0291460.029146104,457
09 Feb 20240.0252060.0320530.0225690.0279040.027904102,579
08 Feb 20240.0255900.0263010.0227630.0252060.025206102,633
07 Feb 20240.0271750.0272830.0227350.0255900.025590102,734
06 Feb 20240.0255890.0273060.0227940.0271750.02717579,895
05 Feb 20240.0248710.0280660.0232660.0255890.02558991,369
04 Feb 20240.0259720.0265980.0231110.0248710.02487190,520
03 Feb 20240.0267120.0279750.0232170.0259720.02597291,260
02 Feb 20240.0254050.0279640.0235780.0267120.026712105,959
01 Feb 20240.0252580.0286370.0230130.0254050.02540587,485
31 Jan 20240.0257540.0287550.0235280.0252580.025258143,015
30 Jan 20240.0268350.0278430.0231830.0257540.025754182,129
29 Jan 20240.0300090.0307520.0236340.0268350.026835144,734
28 Jan 20240.0315860.0332870.0240420.0300090.030009165,647
27 Jan 20240.0330620.0351580.0238680.0315860.031586158,042
26 Jan 20240.0269000.0363400.0251540.0330620.033062148,568
25 Jan 20240.0277780.0337060.0243890.0269000.026900135,605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...