Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PPL.PF.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 21.36 | 0.11 | 0.52% | 21.09 | 21.36 | 21.09 | 440 |
| Jun 20 2024 | 21.25 | 0.10 | 0.47% | 21.10 | 21.25 | 21.10 | 2,800 |
| Jun 19 2024 | 21.15 | -0.25 | -1.17% | 21.52 | 21.55 | 21.15 | 10,516 |
| Jun 18 2024 | 21.40 | -0.25 | -1.15% | 21.91 | 22.00 | 21.40 | 12,169 |
| Jun 17 2024 | 21.65 | -0.35 | -1.59% | 22.00 | 22.00 | 21.65 | 4,400 |
| Jun 14 2024 | 22.00 | -0.21 | -0.95% | 21.99 | 22.05 | 21.94 | 1,438 |
| Jun 13 2024 | 22.21 | -0.04 | -0.18% | 22.10 | 22.30 | 22.10 | 30,958 |
| Jun 12 2024 | 22.25 | -0.30 | -1.33% | 22.50 | 22.50 | 22.25 | 44,710 |
| Jun 11 2024 | 22.55 | -0.33 | -1.44% | 22.75 | 22.75 | 22.55 | 7,870 |
| Jun 10 2024 | 22.88 | 0.13 | 0.57% | 22.78 | 22.88 | 22.78 | 2,900 |
| Jun 07 2024 | 22.75 | -0.21 | -0.91% | 22.77 | 22.99 | 22.75 | 1,600 |
| Jun 06 2024 | 22.96 | 0.06 | 0.26% | 22.73 | 23.00 | 22.73 | 2,430 |
| Jun 05 2024 | 22.90 | 0.20 | 0.88% | 22.70 | 22.90 | 22.69 | 5,600 |
| Jun 04 2024 | 22.70 | -0.37 | -1.60% | 22.90 | 22.90 | 22.70 | 54,143 |
| Jun 03 2024 | 23.07 | 0.39 | 1.72% | 22.75 | 23.07 | 22.75 | 3,331 |
| May 31 2024 | 22.68 | 0.13 | 0.58% | 22.65 | 22.68 | 22.65 | 1,203 |
| May 30 2024 | 22.55 | -0.25 | -1.10% | 22.55 | 22.55 | 22.55 | 100 |
| May 29 2024 | 22.80 | -0.19 | -0.83% | 23.20 | 23.20 | 22.80 | 27,400 |
| May 28 2024 | 22.99 | -0.02 | -0.09% | 23.00 | 23.07 | 22.95 | 16,990 |
| May 27 2024 | 23.01 | -0.01 | -0.04% | 23.26 | 23.31 | 23.00 | 23,899 |
| May 24 2024 | 23.02 | -0.10 | -0.43% | 22.92 | 23.02 | 22.90 | 2,100 |
| May 23 2024 | 23.12 | 0.35 | 1.54% | 22.81 | 23.15 | 22.81 | 16,963 |
| May 22 2024 | 22.77 | 0.19 | 0.84% | 22.83 | 22.85 | 22.75 | 2,320 |
| May 21 2024 | 22.58 | -0.52 | -2.25% | 22.91 | 22.91 | 22.58 | 3,450 |
| May 17 2024 | 23.10 | -0.09 | -0.39% | 22.91 | 23.10 | 22.85 | 7,400 |
| May 16 2024 | 23.19 | 0.17 | 0.74% | 23.00 | 23.19 | 23.00 | 1,551 |
| May 15 2024 | 23.02 | 0.18 | 0.79% | 22.80 | 23.10 | 22.80 | 19,770 |
| May 14 2024 | 22.84 | 0.24 | 1.06% | 22.75 | 22.84 | 22.75 | 5,292 |
| May 13 2024 | 22.60 | -0.08 | -0.35% | 22.60 | 22.60 | 22.50 | 3,300 |
| May 10 2024 | 22.68 | 0.38 | 1.70% | 22.70 | 22.75 | 22.68 | 600 |
| May 09 2024 | 22.30 | 0.14 | 0.63% | 22.40 | 22.66 | 22.25 | 2,416 |
| May 08 2024 | 22.16 | -0.04 | -0.18% | 22.20 | 22.20 | 22.10 | 3,400 |
| May 07 2024 | 22.20 | -0.05 | -0.22% | 22.02 | 22.20 | 22.02 | 6,900 |
| May 06 2024 | 22.25 | 0.69 | 3.20% | 22.00 | 22.25 | 22.00 | 1,200 |
| May 03 2024 | 21.56 | -0.51 | -2.31% | 21.79 | 22.05 | 21.56 | 5,697 |
| May 02 2024 | 22.07 | 0.27 | 1.24% | 21.60 | 22.07 | 21.60 | 16,693 |
| May 01 2024 | 21.80 | 0.27 | 1.25% | 21.48 | 21.90 | 21.48 | 22,462 |
| Apr 30 2024 | 21.53 | 0.11 | 0.51% | 20.85 | 21.53 | 20.85 | 37,968 |
| Apr 29 2024 | 21.42 | 0.12 | 0.56% | 21.25 | 21.42 | 21.20 | 11,146 |
| Apr 26 2024 | 21.30 | 0.00 | 0.00% | 21.30 | 21.30 | 21.30 | 0 |
| Apr 25 2024 | 21.30 | 0.04 | 0.19% | 21.43 | 21.45 | 21.30 | 27,660 |
| Apr 24 2024 | 21.26 | 0.17 | 0.81% | 21.25 | 21.26 | 21.20 | 3,805 |
| Apr 23 2024 | 21.09 | -0.16 | -0.75% | 21.40 | 21.40 | 21.09 | 2,602 |
| Apr 22 2024 | 21.25 | 0.10 | 0.47% | 21.26 | 21.26 | 21.25 | 2,395 |
| Apr 19 2024 | 21.15 | -0.26 | -1.21% | 21.45 | 21.45 | 21.06 | 11,110 |
| Apr 18 2024 | 21.41 | 0.38 | 1.81% | 21.04 | 21.41 | 21.04 | 2,157 |
| Apr 17 2024 | 21.03 | 0.13 | 0.62% | 21.00 | 21.03 | 21.00 | 3,900 |
| Apr 16 2024 | 20.90 | 0.17 | 0.82% | 21.00 | 21.00 | 20.89 | 5,300 |
| Apr 15 2024 | 20.73 | -0.77 | -3.58% | 21.50 | 21.50 | 20.73 | 5,730 |
| Apr 12 2024 | 21.50 | -0.13 | -0.60% | 21.65 | 21.65 | 21.50 | 4,692 |
| Apr 11 2024 | 21.63 | -0.14 | -0.64% | 21.68 | 21.68 | 21.62 | 5,025 |
| Apr 10 2024 | 21.77 | -0.03 | -0.14% | 21.80 | 21.80 | 21.65 | 1,502 |
| Apr 09 2024 | 21.80 | -0.02 | -0.09% | 21.89 | 21.90 | 21.80 | 1,725 |
| Apr 08 2024 | 21.82 | 0.05 | 0.23% | 21.81 | 21.89 | 21.81 | 300 |
| Apr 05 2024 | 21.77 | -0.03 | -0.14% | 21.80 | 21.80 | 21.77 | 11,400 |
| Apr 04 2024 | 21.80 | 0.05 | 0.23% | 21.75 | 21.80 | 21.75 | 10,800 |
| Apr 03 2024 | 21.75 | -0.04 | -0.18% | 21.78 | 21.80 | 21.70 | 14,764 |
| Apr 02 2024 | 21.79 | 0.34 | 1.59% | 21.79 | 21.79 | 21.70 | 1,172 |
| Apr 01 2024 | 21.45 | -0.21 | -0.97% | 21.45 | 21.45 | 21.45 | 207 |
| Mar 28 2024 | 21.66 | -0.01 | -0.05% | 21.65 | 21.67 | 21.52 | 3,603 |
| Mar 27 2024 | 21.67 | 0.20 | 0.93% | 21.49 | 21.67 | 21.49 | 1,707 |
| Mar 26 2024 | 21.47 | 0.07 | 0.33% | 21.55 | 21.55 | 21.47 | 918 |
| Mar 25 2024 | 21.40 | -0.22 | -1.02% | 21.51 | 21.60 | 21.40 | 5,350 |
