UK markets closed

Populous GBP (PPT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.053780+0.015448 (+40.30%)
As of 08:37AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0435870.0612420.0290010.0537800.053780264,996
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
24 Jan 20240.0284830.0322850.0238050.0277780.027778153,013
23 Jan 20240.0264010.0331860.0255000.0284830.028483148,061
22 Jan 20240.0298820.0338440.0261520.0264010.026401195,134
21 Jan 20240.0326980.0342830.0240980.0298820.029882170,719
20 Jan 20240.0269350.0341690.0220080.0326980.032698154,728
19 Jan 20240.0299150.0299150.0226480.0269350.026935160,212
18 Jan 20240.0235390.0331620.0189730.0299150.029915182,042
17 Jan 20240.0242490.0266880.0181890.0235390.023539106,022
16 Jan 20240.0247190.0260300.0210830.0242490.024249136,130
15 Jan 20240.0244870.0266820.0212770.0247190.024719168,580
14 Jan 20240.0224170.0291590.0200770.0244870.024487146,962
13 Jan 20240.0232150.0299490.0200670.0224170.022417101,328
12 Jan 20240.0275020.0303580.0193180.0232150.023215142,219
11 Jan 20240.0275010.0292670.0198160.0275020.027502169,376
10 Jan 20240.0248600.0296200.0149490.0275010.027501163,593
09 Jan 20240.0236680.0296000.0212760.0248540.02485492,008
08 Jan 20240.0280550.0286710.0232850.0236660.02366684,161
07 Jan 20240.0248750.0284560.0232400.0280540.028054145,482
06 Jan 20240.0263460.0285170.0236920.0248760.024876144,874
05 Jan 20240.0309310.0312630.0221800.0263490.026349167,188
04 Jan 20240.0328290.0331890.0267480.0309330.030933154,809
03 Jan 20240.0275420.0332730.0275420.0328300.032830128,722
02 Jan 20240.0305580.0323860.0265800.0275380.027538106,583
01 Jan 20240.0296350.0341430.0292440.0305500.03055084,239
31 Dec 20230.0281640.0336160.0266660.0296430.029643159,697
30 Dec 20230.0292220.0381680.0261510.0281640.028164155,928
29 Dec 20230.0332180.0342820.0263640.0292240.029224148,014
28 Dec 20230.0248670.0335860.0220350.0332100.033210183,373
27 Dec 20230.0282840.0327430.0240680.0248660.024866164,505
26 Dec 20230.0234330.0332310.0234270.0282850.028285169,636
25 Dec 20230.0235660.0340220.0216570.0234310.023431164,787
24 Dec 20230.0265110.0270280.0214090.0235670.023567168,558
23 Dec 20230.0217590.0283490.0199020.0265130.026513168,660
22 Dec 20230.0231370.0289000.0214980.0217600.021760162,923
21 Dec 20230.0227230.0266150.0193130.0231340.023134154,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...