PPC.L Share History

PPC.L Share Price history. The following table shows end-of-day data PPC historical share prices for PPC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PPC.L
Share Price PPC.L
Charts PPC.L
Trades PPC.L
History Compare
PPC.L PPC.L
Share News PPC.L
RNS PPC.L
Accounts

Date	Open	High	Low	Close	Volume
2022-10-04	165.00	165.00	155.00	155.00	16,138
2022-10-03	175.00	175.00	165.00	165.00	13,422
2022-09-30	175.00	175.00	85.48	175.00	3,576
2022-09-29	0.88	0.90	0.88	0.88	833,650
2022-09-28	0.88	0.88	0.85	0.88	2,263,592
2022-09-27	1.15	0.90	0.88	0.88	13,094,257
2022-09-26	1.15	1.15	1.13	1.13	880,416
2022-09-23	1.13	1.15	1.05	1.15	255,190
2022-09-22	1.13	1.13	1.13	1.13	136,512
2022-09-21	1.15	1.15	1.13	1.13	933,827
2022-09-20	1.13	1.15	1.08	1.15	2,800,511
2022-09-19	1.13	1.13	1.13	1.13	0
2022-09-16	1.13	1.13	1.10	1.13	985,847
2022-09-15	1.15	1.15	1.10	1.13	175,829
2022-09-14	1.18	1.18	1.15	1.15	224,237
2022-09-13	1.18	1.18	1.18	1.18	578,894
2022-09-12	1.20	1.20	1.15	1.18	1,456,971
2022-09-09	1.18	1.20	1.18	1.20	1,813,204
2022-09-08	1.18	1.18	1.18	1.18	1,299,100
2022-09-07	1.25	1.23	1.18	1.22	2,034,440
2022-09-06	1.28	1.28	1.25	1.28	449,375
2022-09-05	1.28	1.28	1.25	1.28	65,748
2022-09-02	1.28	1.28	1.25	1.28	185,579
2022-09-01	1.30	1.34	1.28	1.28	944,829
2022-08-31	1.38	1.38	1.28	1.30	4,151,274
2022-08-30	1.38	1.38	1.30	1.38	20,749
2022-08-29	1.38	1.38	1.38	1.38	0
2022-08-26	1.40	1.40	1.38	1.38	787,996
2022-08-25	1.35	1.40	1.35	1.40	2,771,041
2022-08-24	1.35	1.35	1.35	1.35	602,481
2022-08-23	1.43	1.43	1.35	1.35	724,513
2022-08-22	1.45	1.46	1.43	1.43	2,169,731
2022-08-19	1.30	1.45	1.30	1.45	3,647,178
2022-08-18	1.25	1.30	1.20	1.30	2,129,358
2022-08-17	1.25	1.25	1.23	1.23	546,268
2022-08-16	1.33	1.33	1.23	1.25	921,428
2022-08-15	1.30	1.33	1.25	1.33	780,406
2022-08-12	1.20	1.33	1.20	1.33	6,750,875
2022-08-11	1.20	1.20	1.20	1.20	1,741,655
2022-08-10	1.23	1.23	1.15	1.20	83,975
2022-08-09	1.25	1.25	1.20	1.20	776,587
2022-08-08	1.25	1.25	1.25	1.25	71,506
2022-08-05	1.28	1.28	1.20	1.25	1,361,674
2022-08-04	1.30	1.30	1.25	1.25	1,433,722
2022-08-03	1.30	1.30	1.28	1.28	1,251,803
2022-08-02	1.30	1.30	1.30	1.30	817,769
2022-08-01	1.28	1.30	1.20	1.30	783,948
2022-07-29	1.30	1.30	1.30	1.30	291,773
2022-07-28	1.25	1.30	1.25	1.30	2,851,329
2022-07-27	1.30	1.30	1.25	1.25	1,004,323
2022-07-26	1.28	1.30	1.25	1.30	403,547
2022-07-25	1.25	1.33	1.25	1.30	9,223,378
2022-07-22	1.25	1.25	1.25	1.25	144,836
2022-07-21	1.25	1.25	1.25	1.25	239,266
2022-07-20	1.25	1.25	1.20	1.25	2,014,269
2022-07-19	1.28	1.27	1.27	1.27	1,649,456
2022-07-18	1.30	1.30	1.25	1.28	1,148,946
2022-07-15	1.35	1.35	1.30	1.33	699,404
2022-07-14	1.35	1.35	1.35	1.35	121,297
2022-07-13	1.35	1.35	1.35	1.35	1,034,829
2022-07-12	1.35	1.35	1.35	1.35	148
2022-07-11	1.35	1.35	1.35	1.35	252,715
2022-07-08	1.35	1.35	1.35	1.35	1,048,214
2022-07-07	1.38	1.35	1.34	1.35	1,036,494
2022-07-06	1.40	1.40	1.38	1.38	562,326
2022-07-05	1.48	1.45	1.40	1.40	882,326
2022-07-04	1.48	1.48	1.48	1.48	171,422
2022-07-01	1.53	1.53	1.45	1.48	1,139,735
2022-06-30	1.53	1.53	1.53	1.53	476,786
2022-06-29	1.53	1.53	1.53	1.53	935,023
2022-06-28	1.50	1.53	1.50	1.53	2,321,036
2022-06-27	1.53	1.53	1.50	1.50	863,995
2022-06-24	1.53	1.53	1.53	1.53	816,191
2022-06-23	1.53	1.53	1.53	1.53	338,758
2022-06-22	1.53	1.53	1.53	1.53	7,500
2022-06-21	1.53	1.53	1.53	1.53	532,385
2022-06-20	1.53	1.53	1.45	1.53	532,054
2022-06-17	1.53	1.53	1.48	1.53	1,361,008
2022-06-16	1.55	1.50	1.50	1.53	286,000
2022-06-15	1.55	1.55	1.55	1.55	945,600
2022-06-14	1.53	1.55	1.53	1.55	130,432
2022-06-13	1.55	1.51	1.51	1.51	2,897,791
2022-06-10	1.55	1.55	1.50	1.55	1,200,452
2022-06-09	1.55	1.55	1.50	1.55	473,216
2022-06-08	1.55	1.55	1.50	1.55	415,944
2022-06-07	1.55	1.55	1.50	1.55	650,508
2022-06-06	1.55	1.55	1.55	1.55	1,909,455
2022-06-03	1.55	1.55	1.55	1.55	0
2022-06-02	1.55	1.55	1.55	1.55	0
2022-06-01	1.55	1.58	1.50	1.55	787,268
2022-05-31	1.55	1.55	1.50	1.55	487,183
2022-05-30	1.55	1.55	1.50	1.55	432,517
2022-05-27	1.55	1.55	1.50	1.55	3,476
2022-05-26	1.55	1.55	1.50	1.55	515,796
2022-05-25	1.65	1.65	1.55	1.55	550,495
2022-05-24	1.65	1.65	1.60	1.65	272,984
2022-05-23	1.65	1.65	1.60	1.65	433,918
2022-05-20	1.65	1.65	1.60	1.65	719,473
2022-05-19	1.65	1.65	1.60	1.65	615,983
2022-05-18	1.65	1.65	1.60	1.65	294,656
2022-05-17	1.65	1.65	1.60	1.65	150,677
2022-05-16	1.65	1.61	1.61	1.65	1,508,347
2022-05-13	1.65	1.75	1.60	1.65	3,381,800
2022-05-12	1.68	1.68	1.58	1.58	4,009,670
2022-05-11	1.68	1.68	1.65	1.68	700,000
2022-05-10	1.68	1.68	1.65	1.68	498,036
2022-05-09	1.73	1.73	1.68	1.68	2,107,454
2022-05-06	1.78	1.78	1.70	1.73	198,321
2022-05-05	1.78	1.78	1.70	1.75	2,206,529
2022-05-04	1.73	1.78	1.75	1.75	2,813,403
2022-05-03	1.73	1.73	1.73	1.73	820,100
2022-05-02	1.73	1.73	1.73	1.73	0
2022-04-29	1.70	1.75	1.70	1.73	4,551,983
2022-04-28	1.73	1.73	1.65	1.70	4,183,915
2022-04-27	1.60	1.75	1.60	1.68	6,671,591
2022-04-26	1.63	1.63	1.60	1.60	393,493
2022-04-25	1.63	1.63	1.60	1.63	126,956
2022-04-22	1.63	1.63	1.63	1.63	2,070,231
2022-04-21	1.70	1.70	1.63	1.63	3,860,349
2022-04-20	1.78	1.75	1.68	1.70	2,888,125
2022-04-19	1.73	1.73	1.73	1.73	1,102,295
2022-04-18	1.70	1.70	1.70	1.70	0
2022-04-15	1.70	1.70	1.70	1.70	0
2022-04-14	1.73	1.70	1.70	1.70	671,399
2022-04-13	1.75	1.75	1.65	1.73	424,654
2022-04-12	1.68	1.75	1.65	1.73	3,233,017
2022-04-11	1.73	1.70	1.68	1.68	4,519,516
2022-04-08	1.78	1.78	1.70	1.73	1,807,394
2022-04-07	1.75	1.75	1.65	1.75	974,892
2022-04-06	1.75	1.75	1.65	1.73	2,642,428
2022-04-05	1.75	1.78	1.70	1.70	3,596,739
2022-04-04	1.73	1.75	1.72	1.72	853,306
2022-04-01	1.80	1.80	1.73	1.73	1,022,645
2022-03-31	1.80	1.80	1.75	1.80	1,035,854
2022-03-30	1.80	1.80	1.75	1.80	1,586,363
2022-03-29	1.80	1.75	1.75	1.75	2,171,875
2022-03-28	1.80	1.80	1.75	1.80	2,595,473
2022-03-25	1.85	1.83	1.80	1.80	3,372,804
2022-03-24	1.85	1.80	1.80	1.80	1,182,840
2022-03-23	1.93	1.93	1.83	1.83	3,226,890
2022-03-22	1.75	1.88	1.88	1.88	3,086,028
2022-03-21	1.70	1.75	1.60	1.75	2,518,581
2022-03-18	1.70	1.70	1.60	1.70	188,256
2022-03-17	1.65	1.65	1.60	1.65	677,389
2022-03-16	1.65	1.65	1.60	1.65	609,261
2022-03-15	1.80	1.80	1.63	1.65	5,161,158
2022-03-14	1.73	1.73	1.65	1.65	590,735
2022-03-11	1.73	1.75	1.65	1.73	3,479,181
2022-03-10	1.65	1.70	1.60	1.70	1,608,674
2022-03-09	1.50	1.63	1.40	1.63	3,123,523
2022-03-08	1.50	1.60	1.60	1.60	1,135,177
2022-03-07	1.50	1.45	1.45	1.50	1,274,889
2022-03-04	1.50	1.60	1.45	1.50	1,366,294
2022-03-03	1.58	1.58	1.50	1.58	371,454
2022-03-02	1.58	1.62	1.55	1.58	3,092,194
2022-03-01	1.45	1.63	1.40	1.58	3,115,960
2022-02-28	1.48	1.48	1.40	1.45	579,860
2022-02-25	1.48	1.50	1.42	1.48	1,529,651
2022-02-24	1.50	1.55	1.46	1.46	4,173,170
2022-02-23	1.55	1.55	1.50	1.55	0
2022-02-22	1.63	1.57	1.52	1.57	1,738,213
2022-02-21	1.55	1.65	1.50	1.60	2,596,105
2022-02-18	1.53	1.55	1.50	1.55	1,072,217
2022-02-17	1.55	1.54	1.54	1.54	1,643,056
2022-02-16	1.55	1.55	1.50	1.55	843,540
2022-02-15	1.58	1.60	1.55	1.55	1,418,430
2022-02-14	1.65	1.65	1.55	1.58	3,108,960
2022-02-11	1.68	1.65	1.61	1.65	1,043,243
2022-02-10	1.68	1.68	1.60	1.65	1,303,498
2022-02-09	1.58	1.68	1.55	1.65	2,830,413
2022-02-08	1.73	1.73	1.58	1.73	1,618,679
2022-02-07	1.73	1.75	1.65	1.73	2,493,764
2022-02-04	1.68	1.70	1.65	1.70	868,382
2022-02-03	1.68	1.68	1.65	1.68	825,362
2022-02-02	1.65	1.68	1.60	1.68	2,103,010
2022-02-01	1.70	1.70	1.65	1.65	3,479,265
2022-01-31	1.75	1.70	1.70	1.70	1,060,544
2022-01-28	1.75	1.71	1.71	1.75	723,511
2022-01-27	1.68	1.78	1.60	1.75	2,231,402
2022-01-26	1.65	1.70	1.60	1.70	1,039,682
2022-01-25	1.70	1.70	1.60	1.63	638,499
2022-01-24	1.75	1.75	1.65	1.65	860,835
2022-01-21	1.78	1.78	1.75	1.75	375,000
2022-01-20	1.75	1.78	1.70	1.78	1,607,888
2022-01-19	1.75	1.75	1.70	1.75	2,278,854
2022-01-18	1.78	1.78	1.70	1.75	3,610,040
2022-01-17	1.83	1.78	1.73	1.78	3,338,443
2022-01-14	1.83	1.83	1.75	1.83	1,515,515
2022-01-13	1.80	1.90	1.70	1.83	2,526,844
2022-01-12	1.75	1.80	1.75	1.75	1,105,423
2022-01-11	1.80	1.80	1.75	1.75	1,975,181
2022-01-10	1.80	1.80	1.80	1.80	1,320,040
2022-01-07	1.93	1.86	1.80	1.80	3,018,200
2022-01-06	1.94	1.94	1.90	1.93	2,331,388
2022-01-05	1.98	1.94	1.94	1.94	2,784,450
2022-01-04	1.95	1.98	1.94	1.94	4,192,208
2022-01-03	1.95	1.95	1.95	1.95	0
2021-12-31	2.03	2.03	1.93	1.95	4,264,573
2021-12-30	2.50	2.08	2.03	2.03	8,299,746
2021-12-29	2.30	2.50	2.50	2.50	8,228,075
2021-12-28	2.30	2.30	2.30	2.30	0
2021-12-27	2.30	2.30	2.30	2.30	0
2021-12-24	2.20	2.35	2.30	2.30	1,736,587
2021-12-23	2.15	2.23	2.10	2.20	1,170,131
2021-12-22	2.05	2.13	2.00	2.13	535,911
2021-12-21	2.05	2.09	2.09	2.05	1,125,631
2021-12-20	2.05	2.05	2.00	2.05	1,098,141
2021-12-17	2.15	2.20	2.05	2.05	6,620,651
2021-12-16	2.20	2.25	2.20	2.20	797,320
2021-12-15	2.28	2.28	2.20	2.25	1,365,980
2021-12-14	2.38	2.38	2.25	2.30	1,642,862
2021-12-13	2.33	2.31	2.30	2.38	4,233,468
2021-12-10	2.20	2.40	2.27	2.30	8,879,336
2021-12-09	2.08	2.20	2.08	2.20	2,294,935
2021-12-08	2.08	2.15	2.15	2.08	3,189,008
2021-12-07	2.13	2.13	2.00	2.13	1,974,296
2021-12-06	2.10	2.16	2.00	2.13	1,726,521
2021-12-03	2.05	2.10	2.00	2.10	4,036,078
2021-12-02	2.30	2.40	2.05	2.05	9,238,987
2021-12-01	2.45	2.45	2.30	2.35	2,768,207
2021-11-30	2.50	2.50	2.40	2.50	517,820
2021-11-29	2.50	2.57	2.57	2.50	3,120,422
2021-11-26	2.50	2.50	2.49	2.50	4,721,030
2021-11-25	2.45	2.65	2.34	2.50	6,621,457
2021-11-24	2.40	2.50	2.40	2.40	7,519,206
2021-11-23	2.25	2.30	2.19	2.30	4,177,751
2021-11-22	2.30	2.30	2.20	2.25	4,464,872
2021-11-19	2.05	2.33	2.20	2.20	10,391,770
2021-11-18	2.03	2.05	1.95	2.05	769,531
2021-11-17	1.95	1.95	1.95	1.98	766,938
2021-11-16	2.03	2.03	1.90	1.95	659,216
2021-11-15	1.93	1.98	1.93	1.98	1,847,712
2021-11-12	2.03	2.03	1.90	1.93	5,146,687
2021-11-11	2.10	2.10	2.03	2.03	1,585,751
2021-11-10	2.18	2.18	2.10	2.10	2,719,966
2021-11-09	2.18	2.15	2.15	2.15	2,332,027
2021-11-08	2.10	2.20	2.20	2.15	5,114,483
2021-11-05	1.95	2.18	1.90	2.10	12,242,556
2021-11-04	1.85	1.88	1.80	1.88	3,696,471
2021-11-03	1.95	1.85	1.85	1.85	3,408,935
2021-11-02	1.95	1.95	1.90	1.95	2,708,797
2021-11-01	1.80	1.95	1.70	1.95	1,914,151
2021-10-29	1.85	1.90	1.75	1.80	11,134,573
2021-10-28	1.95	1.95	1.90	1.95	1,804,075
2021-10-27	1.95	1.95	1.90	1.95	985,265
2021-10-26	2.03	2.03	1.90	1.95	1,774,751
2021-10-25	1.85	1.95	1.80	1.95	3,182,130
2021-10-22	1.83	1.83	1.75	1.83	460,478
2021-10-21	1.85	1.85	1.80	1.80	569,149
2021-10-20	1.73	1.83	1.70	1.83	1,084,156
2021-10-19	1.70	1.73	1.65	1.73	1,281,357
2021-10-18	1.78	1.70	1.65	1.70	1,134,891
2021-10-15	1.78	1.75	1.70	1.75	653,862
2021-10-14	1.78	1.77	1.77	1.78	671,219
2021-10-13	1.78	1.82	1.82	1.78	927,620
2021-10-12	1.75	1.78	1.73	1.78	345,950
2021-10-11	1.70	1.70	1.70	1.70	1,586,639
2021-10-08	1.68	1.70	1.68	1.70	687,890
2021-10-07	1.68	1.70	1.60	1.68	423,938
2021-10-06	1.70	1.70	1.60	1.68	900,821
2021-10-05	1.79	1.79	1.68	1.70	4,292,568
2021-10-04	1.83	1.83	1.75	1.78	467,286
2021-10-01	1.90	1.90	1.80	1.83	1,459,777
2021-09-30	1.90	1.90	1.80	1.90	1,679,461
2021-09-29	1.85	1.95	1.80	1.90	1,103,745
2021-09-28	1.83	1.85	1.75	1.85	693,158
2021-09-27	1.73	1.83	1.82	1.83	2,096,713
2021-09-24	1.73	1.73	1.65	1.73	1,471,877
2021-09-23	1.75	1.75	1.70	1.73	280,206
2021-09-22	1.75	1.71	1.71	1.75	299,425
2021-09-21	1.78	1.78	1.70	1.75	422,858
2021-09-20	1.78	1.80	1.80	1.80	458,203
2021-09-17	1.78	1.78	1.70	1.78	225,352
2021-09-16	1.78	1.80	1.80	1.78	315,867
2021-09-15	1.78	1.78	1.70	1.78	839,239
2021-09-14	1.78	1.78	1.70	1.78	1,212,014
2021-09-13	1.68	1.78	1.60	1.78	946,728
2021-09-10	1.75	1.70	1.65	1.70	9,894,445
2021-09-09	1.80	1.80	1.70	1.75	374,123
2021-09-08	1.90	1.93	1.80	1.85	397,143
2021-09-07	1.93	1.93	1.85	1.93	335,889
2021-09-06	1.93	1.93	1.85	1.93	923,053
2021-09-03	1.95	1.95	1.90	1.93	1,881,428
2021-09-02	1.78	1.98	1.75	1.95	3,815,228
2021-09-01	1.78	1.80	1.75	1.80	863,163
2021-08-31	1.78	1.80	1.75	1.80	387,175
2021-08-30	1.80	1.80	1.80	1.80	0
2021-08-27	1.78	1.80	1.75	1.80	452,727
2021-08-26	1.78	1.80	1.75	1.80	1,640,339
2021-08-25	1.70	1.80	1.65	1.80	5,864,966

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535