Register for streaming realtime charts, analysis tools, and prices.
PPL.PR.E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 23.80 | -0.02 | -0.08% | 23.82 | 23.82 | 23.70 | 3,000 |
| Sep 25 2024 | 23.82 | 0.07 | 0.29% | 23.75 | 23.82 | 23.75 | 2,600 |
| Sep 24 2024 | 23.75 | -0.01 | -0.04% | 23.75 | 23.75 | 23.65 | 9,378 |
| Sep 23 2024 | 23.76 | -0.10 | -0.42% | 23.82 | 23.85 | 23.75 | 5,750 |
| Sep 20 2024 | 23.86 | 0.00 | 0.00% | 23.86 | 23.88 | 23.86 | 2,980 |
| Sep 19 2024 | 23.86 | 0.01 | 0.04% | 23.82 | 23.88 | 23.82 | 3,300 |
| Sep 18 2024 | 23.85 | 0.02 | 0.08% | 23.82 | 23.85 | 23.82 | 1,400 |
| Sep 17 2024 | 23.83 | -0.07 | -0.29% | 23.86 | 23.90 | 23.83 | 9,600 |
| Sep 16 2024 | 23.90 | 0.00 | 0.00% | 23.96 | 23.98 | 23.90 | 14,617 |
| Sep 13 2024 | 23.90 | 0.10 | 0.42% | 23.82 | 23.94 | 23.82 | 5,900 |
| Sep 12 2024 | 23.80 | -0.08 | -0.34% | 23.80 | 23.80 | 23.80 | 660 |
| Sep 11 2024 | 23.88 | 0.07 | 0.29% | 23.72 | 23.98 | 23.71 | 6,700 |
| Sep 10 2024 | 23.81 | 0.00 | 0.00% | 23.90 | 23.90 | 23.81 | 2,000 |
| Sep 09 2024 | 23.81 | -0.06 | -0.25% | 23.90 | 23.90 | 23.81 | 1,300 |
| Sep 06 2024 | 23.87 | -0.03 | -0.13% | 23.88 | 23.88 | 23.80 | 3,600 |
| Sep 05 2024 | 23.90 | -0.05 | -0.21% | 23.91 | 23.91 | 23.82 | 13,085 |
| Sep 04 2024 | 23.95 | 0.10 | 0.42% | 23.90 | 23.95 | 23.90 | 16,495 |
| Sep 03 2024 | 23.85 | -0.12 | -0.50% | 23.90 | 23.90 | 23.83 | 1,390 |
| Aug 30 2024 | 23.97 | 0.17 | 0.71% | 23.71 | 23.97 | 23.71 | 3,130 |
| Aug 29 2024 | 23.80 | 0.10 | 0.42% | 23.70 | 23.87 | 23.70 | 4,070 |
| Aug 28 2024 | 23.70 | 0.26 | 1.11% | 23.70 | 23.70 | 23.70 | 1,400 |
| Aug 27 2024 | 23.44 | -0.25 | -1.06% | 23.64 | 23.80 | 23.44 | 11,156 |
| Aug 26 2024 | 23.69 | 0.00 | 0.00% | 23.69 | 23.69 | 23.69 | 0 |
| Aug 23 2024 | 23.69 | -0.06 | -0.25% | 23.64 | 23.69 | 23.60 | 12,200 |
| Aug 22 2024 | 23.75 | 0.14 | 0.59% | 23.70 | 23.75 | 23.70 | 3,100 |
| Aug 21 2024 | 23.61 | -0.17 | -0.71% | 23.76 | 23.78 | 23.61 | 82,800 |
| Aug 20 2024 | 23.78 | 0.03 | 0.13% | 23.64 | 23.82 | 23.64 | 59,400 |
| Aug 19 2024 | 23.75 | 0.13 | 0.55% | 23.82 | 23.82 | 23.75 | 5,100 |
| Aug 16 2024 | 23.62 | 0.15 | 0.64% | 23.47 | 23.62 | 23.45 | 11,240 |
| Aug 15 2024 | 23.47 | 0.36 | 1.56% | 23.18 | 23.75 | 23.18 | 47,841 |
| Aug 14 2024 | 23.11 | 0.30 | 1.32% | 22.80 | 23.11 | 22.80 | 11,464 |
| Aug 13 2024 | 22.81 | 0.11 | 0.48% | 22.81 | 22.81 | 22.81 | 1,200 |
| Aug 12 2024 | 22.70 | -0.19 | -0.83% | 22.57 | 22.70 | 22.57 | 915 |
| Aug 09 2024 | 22.89 | 0.23 | 1.02% | 22.72 | 22.89 | 22.72 | 700 |
| Aug 08 2024 | 22.66 | -0.06 | -0.26% | 22.57 | 22.66 | 22.57 | 19,100 |
| Aug 07 2024 | 22.72 | 0.22 | 0.98% | 22.50 | 22.72 | 22.50 | 8,300 |
| Aug 06 2024 | 22.50 | 0.14 | 0.63% | 22.57 | 22.57 | 22.36 | 9,160 |
| Aug 02 2024 | 22.36 | -0.34 | -1.50% | 22.65 | 22.65 | 22.36 | 5,200 |
| Aug 01 2024 | 22.70 | -0.22 | -0.96% | 22.60 | 22.75 | 22.60 | 11,455 |
| Jul 31 2024 | 22.92 | 0.13 | 0.57% | 22.80 | 22.92 | 22.70 | 16,547 |
| Jul 30 2024 | 22.79 | 0.04 | 0.18% | 23.03 | 23.03 | 22.65 | 4,210 |
| Jul 29 2024 | 22.75 | -0.24 | -1.04% | 23.03 | 23.20 | 22.75 | 8,745 |
| Jul 26 2024 | 22.99 | -0.03 | -0.13% | 23.16 | 23.16 | 22.99 | 5,278 |
| Jul 25 2024 | 23.02 | 0.00 | 0.00% | 23.10 | 23.21 | 23.02 | 6,454 |
| Jul 24 2024 | 23.02 | 0.05 | 0.22% | 22.97 | 23.02 | 22.97 | 5,957 |
| Jul 23 2024 | 22.97 | 0.34 | 1.50% | 22.80 | 22.98 | 22.75 | 16,700 |
| Jul 22 2024 | 22.63 | 0.13 | 0.58% | 22.58 | 22.70 | 22.54 | 4,700 |
| Jul 19 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0 |
| Jul 18 2024 | 22.50 | 0.07 | 0.31% | 22.49 | 22.64 | 22.49 | 11,841 |
| Jul 17 2024 | 22.43 | -0.03 | -0.13% | 22.43 | 22.50 | 22.42 | 4,575 |
| Jul 16 2024 | 22.46 | -0.01 | -0.04% | 22.45 | 22.47 | 22.42 | 5,600 |
| Jul 15 2024 | 22.47 | 0.13 | 0.58% | 22.35 | 22.47 | 22.35 | 6,869 |
| Jul 12 2024 | 22.34 | 0.14 | 0.63% | 22.20 | 22.35 | 22.20 | 9,100 |
| Jul 11 2024 | 22.20 | -0.07 | -0.31% | 22.41 | 22.41 | 22.20 | 4,000 |
| Jul 10 2024 | 22.27 | -0.01 | -0.04% | 22.25 | 22.28 | 22.20 | 8,700 |
| Jul 09 2024 | 22.28 | 0.08 | 0.36% | 22.20 | 22.28 | 22.20 | 19,332 |
| Jul 08 2024 | 22.20 | 0.21 | 0.95% | 21.95 | 22.20 | 21.95 | 15,400 |
| Jul 05 2024 | 21.99 | 0.14 | 0.64% | 21.96 | 21.99 | 21.95 | 2,400 |
| Jul 04 2024 | 21.85 | 0.25 | 1.16% | 21.65 | 21.85 | 21.62 | 4,800 |
| Jul 03 2024 | 21.60 | -0.05 | -0.23% | 21.65 | 21.70 | 21.59 | 8,164 |
| Jul 02 2024 | 21.65 | 0.06 | 0.28% | 21.45 | 21.65 | 21.45 | 4,900 |
