Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PEOPLEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 0.05333 | -0.002867 | -5.10% | 0.05612 | 0.0572 | 0.053313 | 5,988,010.00 |
| Jul 30 2024 | 0.056197 | -0.00352 | -5.89% | 0.059619 | 0.060405 | 0.0555 | 4,024,230.00 |
| Jul 29 2024 | 0.059717 | -0.00108 | -1.78% | 0.069554 | 0.071959 | 0.058745 | 8,467,374.00 |
| Jul 28 2024 | 0.060797 | -0.00255 | -4.03% | 0.062446 | 0.063552 | 0.059517 | 6,470,066.00 |
| Jul 27 2024 | 0.063347 | 0.000108 | 0.17% | 0.063225 | 0.066476 | 0.061055 | 8,842,813.00 |
| Jul 26 2024 | 0.063239 | 0.003937 | 6.64% | 0.059384 | 0.063648 | 0.059384 | 8,853,500.00 |
| Jul 25 2024 | 0.059302 | -0.001947 | -3.18% | 0.061819 | 0.062497 | 0.056982 | 13,353,412.00 |
| Jul 24 2024 | 0.061249 | 0.000463 | 0.76% | 0.060768 | 0.064488 | 0.060188 | 11,024,082.00 |
| Jul 23 2024 | 0.060786 | -0.001387 | -2.23% | 0.062239 | 0.064897 | 0.058153 | 6,781,883.00 |
| Jul 22 2024 | 0.062173 | -0.005539 | -8.18% | 0.069554 | 0.071959 | 0.060595 | 4,215,998.00 |
| Jul 21 2024 | 0.067712 | 0.001711 | 2.59% | 0.06648 | 0.068331 | 0.063176 | 16,274,307.00 |
| Jul 20 2024 | 0.066 | -0.000109 | -0.16% | 0.066159 | 0.069108 | 0.06425 | 7,898,611.00 |
| Jul 19 2024 | 0.066109 | 0.003385 | 5.40% | 0.062176 | 0.06772 | 0.061206 | 14,487,328.00 |
| Jul 18 2024 | 0.062724 | -0.000428 | -0.68% | 0.062158 | 0.063993 | 0.05962 | 11,349,711.00 |
| Jul 17 2024 | 0.063153 | -0.000122 | -0.19% | 0.062903 | 0.065604 | 0.060054 | 21,422,879.00 |
| Jul 16 2024 | 0.063275 | 0.004312 | 7.31% | 0.05852 | 0.063854 | 0.05169 | 48,268,039.00 |
| Jul 15 2024 | 0.058963 | 0.006678 | 12.77% | 0.069554 | 0.071959 | 0.051604 | 36,533,004.00 |
| Jul 14 2024 | 0.052285 | 0.007958 | 17.95% | 0.04382 | 0.054826 | 0.043508 | 49,876,196.00 |
| Jul 13 2024 | 0.044327 | -0.000692 | -1.54% | 0.045493 | 0.047341 | 0.042296 | 5,272,603.00 |
| Jul 12 2024 | 0.045019 | 0.000611 | 1.38% | 0.04434 | 0.046379 | 0.043339 | 2,321,899.00 |
| Jul 11 2024 | 0.044408 | -0.004588 | -9.36% | 0.049435 | 0.049689 | 0.044282 | 5,051,526.00 |
| Jul 10 2024 | 0.048996 | 0.004058 | 9.03% | 0.044814 | 0.049056 | 0.043968 | 12,836,186.00 |
| Jul 09 2024 | 0.044938 | 0.001172 | 2.68% | 0.04286 | 0.046979 | 0.04277 | 13,809,636.00 |
| Jul 08 2024 | 0.043766 | 0.003355 | 8.30% | 0.069554 | 0.071959 | 0.041657 | 19,594,018.00 |
| Jul 07 2024 | 0.040411 | -0.005488 | -11.96% | 0.045395 | 0.045522 | 0.04001 | 24,496,074.00 |
| Jul 06 2024 | 0.045898 | 0.009139 | 24.86% | 0.036621 | 0.048084 | 0.036606 | 33,993,423.00 |
| Jul 05 2024 | 0.036759 | -0.0059 | -13.83% | 0.042455 | 0.043631 | 0.035808 | 69,303,488.00 |
| Jul 04 2024 | 0.042659 | -0.021579 | -33.59% | 0.064222 | 0.064903 | 0.041736 | 40,572,916.00 |
| Jul 03 2024 | 0.064238 | -0.006115 | -8.69% | 0.070432 | 0.07057 | 0.063329 | 3,371,704.00 |
| Jul 02 2024 | 0.070353 | -0.002209 | -3.04% | 0.072481 | 0.074537 | 0.069676 | 9,067,521.00 |
| Jul 01 2024 | 0.072561 | -0.000903 | -1.23% | 0.069554 | 0.075421 | 0.063971 | 22,460,500.00 |
| Jun 30 2024 | 0.073465 | 0.000244 | 0.33% | 0.072744 | 0.075058 | 0.069108 | 7,211,786.00 |
| Jun 29 2024 | 0.07322 | 0.003993 | 5.77% | 0.069217 | 0.074913 | 0.069217 | 8,461,565.00 |
| Jun 28 2024 | 0.069227 | -0.001381 | -1.96% | 0.070637 | 0.074748 | 0.068642 | 14,591,366.00 |
| Jun 27 2024 | 0.070609 | -0.000214 | -0.30% | 0.070831 | 0.07156 | 0.067794 | 14,323,944.00 |
| Jun 26 2024 | 0.070822 | -0.003652 | -4.90% | 0.069554 | 0.074065 | 0.063971 | 31,678,215.00 |
| Jun 25 2024 | 0.074474 | 0.00314 | 4.40% | 0.070796 | 0.075919 | 0.068907 | 16,902,631.00 |
| Jun 24 2024 | 0.071334 | 0.004692 | 7.04% | 0.068007 | 0.071334 | 0.061538 | 30,035,967.00 |
| Jun 23 2024 | 0.066642 | 0.003123 | 4.92% | 0.063534 | 0.07367 | 0.063107 | 25,039,200.00 |
| Jun 22 2024 | 0.063519 | 0.000183 | 0.29% | 0.063423 | 0.066126 | 0.062284 | 8,724,921.00 |
| Jun 21 2024 | 0.063336 | -0.003312 | -4.97% | 0.066598 | 0.066598 | 0.06076 | 14,926,897.00 |
| Jun 20 2024 | 0.066648 | 0.000377 | 0.57% | 0.06577 | 0.071679 | 0.06577 | 14,205,472.00 |
| Jun 19 2024 | 0.066272 | -0.003371 | -4.84% | 0.070176 | 0.072678 | 0.064973 | 20,417,518.00 |
| Jun 18 2024 | 0.069643 | -0.000894 | -1.27% | 0.069554 | 0.071959 | 0.063971 | 17,359,907.00 |
| Jun 17 2024 | 0.070538 | -0.016708 | -19.15% | 0.025542 | 0.082678 | 0.025344 | 28,174,479.00 |
| Jun 16 2024 | 0.087246 | -0.000465 | -0.53% | 0.087648 | 0.0898 | 0.08401 | 17,022,643.00 |
| Jun 15 2024 | 0.087711 | -0.003954 | -4.31% | 0.092135 | 0.092135 | 0.084422 | 5,149,127.00 |
| Jun 14 2024 | 0.091665 | 0.00679 | 8.00% | 0.085381 | 0.093456 | 0.083601 | 40,457,122.00 |
| Jun 13 2024 | 0.084874 | -0.000466 | -0.55% | 0.085721 | 0.089882 | 0.082583 | 11,392,060.00 |
| Jun 12 2024 | 0.085341 | -0.004098 | -4.58% | 0.090452 | 0.096708 | 0.081655 | 69,972,460.00 |
| Jun 11 2024 | 0.089438 | -0.01046 | -10.47% | 0.099414 | 0.103933 | 0.084994 | 55,276,981.00 |
| Jun 10 2024 | 0.099899 | 0.000266 | 0.27% | 0.025542 | 0.110749 | 0.025344 | 43,433,888.00 |
| Jun 09 2024 | 0.099632 | -0.007841 | -7.30% | 0.107453 | 0.112421 | 0.096956 | 51,401,469.00 |
| Jun 08 2024 | 0.107473 | 0.021877 | 25.56% | 0.086101 | 0.108267 | 0.085113 | 49,966,587.00 |
| Jun 07 2024 | 0.085596 | -0.00467 | -5.17% | 0.091332 | 0.096771 | 0.082434 | 42,290,347.00 |
| Jun 06 2024 | 0.090265 | -0.003095 | -3.32% | 0.091126 | 0.103598 | 0.089535 | 54,383,446.00 |
| Jun 05 2024 | 0.09336 | 0.011584 | 14.17% | 0.025542 | 0.096938 | 0.025344 | 43,467,359.00 |
| Jun 04 2024 | 0.081776 | -0.001952 | -2.33% | 0.083771 | 0.088864 | 0.081639 | 21,807,268.00 |
| Jun 03 2024 | 0.083728 | -0.007258 | -7.98% | 0.090801 | 0.091376 | 0.079697 | 47,053,950.00 |
| Jun 02 2024 | 0.090986 | 0.004434 | 5.12% | 0.086607 | 0.103689 | 0.084139 | 121,150,478.00 |
| Jun 01 2024 | 0.086552 | 0.018756 | 27.66% | 0.067326 | 0.088587 | 0.065143 | 98,680,714.00 |
| May 31 2024 | 0.067797 | 0.007648 | 12.72% | 0.061203 | 0.068348 | 0.059053 | 33,246,718.00 |
| May 30 2024 | 0.060148 | -0.002104 | -3.38% | 0.062899 | 0.066185 | 0.057984 | 23,479,390.00 |
| May 29 2024 | 0.062253 | -0.004752 | -7.09% | 0.066961 | 0.068821 | 0.061842 | 28,224,848.00 |
| May 28 2024 | 0.067005 | 0.004109 | 6.53% | 0.063469 | 0.075318 | 0.059074 | 57,403,781.00 |
| May 27 2024 | 0.062895 | 0.003745 | 6.33% | 0.025542 | 0.067218 | 0.025344 | 34,899,294.00 |
| May 26 2024 | 0.059151 | -0.000729 | -1.22% | 0.060915 | 0.065124 | 0.059151 | 35,954,475.00 |
| May 25 2024 | 0.05988 | -0.004263 | -6.65% | 0.064592 | 0.075842 | 0.058526 | 66,287,159.00 |
| May 24 2024 | 0.064143 | -0.00157 | -2.39% | 0.065065 | 0.068417 | 0.061732 | 47,060,443.00 |
| May 23 2024 | 0.065713 | 0.014695 | 28.80% | 0.051634 | 0.069316 | 0.049045 | 131,710,728.00 |
| May 22 2024 | 0.051018 | 0.011239 | 28.25% | 0.039703 | 0.053083 | 0.039649 | 65,769,152.00 |
| May 21 2024 | 0.039779 | 0.004504 | 12.77% | 0.035206 | 0.041365 | 0.033407 | 38,752,644.00 |
| May 20 2024 | 0.035275 | 0.000346 | 0.99% | 0.025542 | 0.03594 | 0.025344 | 11,505,411.00 |
| May 19 2024 | 0.034929 | -0.001466 | -4.03% | 0.036385 | 0.036385 | 0.034177 | 17,482,480.00 |
| May 18 2024 | 0.036395 | -0.003142 | -7.95% | 0.038488 | 0.040697 | 0.034685 | 31,643,858.00 |
| May 17 2024 | 0.039537 | -0.00014 | -0.35% | 0.039666 | 0.044365 | 0.036585 | 42,459,661.00 |
| May 16 2024 | 0.039677 | -0.000521 | -1.30% | 0.04022 | 0.043709 | 0.035617 | 61,731,769.00 |
| May 15 2024 | 0.040198 | 0.013319 | 49.55% | 0.026908 | 0.041322 | 0.026908 | 76,695,580.00 |
| May 14 2024 | 0.026879 | 0.001346 | 5.27% | 0.025542 | 0.030529 | 0.025344 | 31,507,412.00 |
| May 13 2024 | 0.025533 | 0.001479 | 6.15% | 0.027818 | 0.029077 | 0.022419 | 14,367,959.00 |
| May 12 2024 | 0.024054 | -0.000237 | -0.98% | 0.024313 | 0.024864 | 0.023859 | 1,294,054.00 |
| May 11 2024 | 0.024292 | 0.002378 | 10.85% | 0.021852 | 0.025956 | 0.021852 | 10,428,467.00 |
| May 10 2024 | 0.021914 | -0.002255 | -9.33% | 0.023114 | 0.024656 | 0.021174 | 7,207,993.00 |
| May 09 2024 | 0.024169 | 0.004113 | 20.51% | 0.020101 | 0.025638 | 0.020091 | 48,124,488.00 |
| May 08 2024 | 0.020055 | -0.000947 | -4.51% | 0.020457 | 0.020505 | 0.01957 | 1,082,037.00 |
| May 07 2024 | 0.021002 | 0.00038 | 1.84% | 0.020647 | 0.022351 | 0.020265 | 1,998,286.00 |
| May 06 2024 | 0.020622 | -0.000828 | -3.86% | 0.027818 | 0.029077 | 0.020148 | 1,001,096.00 |
| May 05 2024 | 0.02145 | 0.000586 | 2.81% | 0.020914 | 0.021527 | 0.01964 | 927,919.00 |
| May 04 2024 | 0.020864 | 0.00078 | 3.88% | 0.020051 | 0.021175 | 0.02004 | 3,035,354.00 |
| May 03 2024 | 0.020084 | 0.000741 | 3.83% | 0.019333 | 0.021736 | 0.018768 | 2,115,211.00 |
