PPHP.L Share History

PPHP.L Share Price history. The following table shows end-of-day data PPHP historical share prices for PPHP.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.

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

Date	Open	High	Low	Close
2021-08-30	1.10	1.10	1.10	1.10
2021-08-27	1.10	1.10	1.10	1.10
2021-08-26	1.10	1.10	1.10	1.10
2021-08-25	1.10	1.10	1.10	1.10
2021-08-24	1.10	1.10	1.10	1.10
2021-08-23	1.10	1.10	1.10	1.10
2021-08-20	1.10	1.10	1.10	1.10
2021-08-19	1.10	1.10	1.10	1.10
2021-08-18	1.10	1.10	1.10	1.10
2021-08-17	1.10	1.10	1.10	1.10
2021-08-16	1.10	1.10	1.10	1.10
2021-08-13	1.10	1.10	1.10	1.10
2021-08-12	1.10	1.10	1.10	1.10
2021-08-11	1.10	1.10	1.10	1.10
2021-08-10	1.10	1.10	1.10	1.10
2021-08-09	1.10	1.10	1.10	1.10
2021-08-06	1.10	1.10	1.10	1.10
2021-08-05	1.10	1.10	1.10	1.10
2021-08-04	1.10	1.10	1.10	1.10
2021-08-03	1.10	1.10	1.10	1.10
2021-08-02	1.10	1.10	1.10	1.10
2021-07-30	1.10	1.10	1.10	1.10
2021-07-29	1.10	1.10	1.10	1.10
2021-07-28	1.10	1.10	1.10	1.10
2021-07-27	1.10	1.10	1.10	1.10
2021-07-26	1.10	1.10	1.10	1.10
2021-07-23	1.10	1.10	1.10	1.10
2021-07-22	1.10	1.10	1.10	1.10
2021-07-21	1.10	1.10	1.10	1.10
2021-07-20	1.10	1.10	1.10	1.10
2021-07-19	1.10	1.10	1.10	1.10
2021-07-16	1.10	1.10	1.10	1.10
2021-07-15	1.10	1.10	1.10	1.10
2021-07-14	1.10	1.10	1.10	1.10
2021-07-13	1.10	1.10	1.10	1.10
2021-07-12	1.10	1.10	1.10	1.10
2021-07-09	1.10	1.10	1.10	1.10
2021-07-08	1.10	1.10	1.10	1.10
2021-07-07	1.10	1.10	1.10	1.10
2021-07-06	1.10	1.10	1.10	1.10
2021-07-05	1.10	1.10	1.10	1.10
2021-07-02	1.10	1.10	1.10	1.10
2021-07-01	1.10	1.10	1.10	1.10
2021-06-30	1.10	1.10	1.10	1.10
2021-06-29	1.10	1.10	1.10	1.10
2021-06-28	1.10	1.10	1.10	1.10
2021-06-25	1.10	1.10	1.10	1.10
2021-06-24	1.10	1.10	1.10	1.10
2021-06-23	1.10	1.10	1.10	1.10
2021-06-22	1.10	1.10	1.10	1.10
2021-06-21	1.10	1.10	1.10	1.10
2021-06-18	1.10	1.10	1.10	1.10
2021-06-17	1.10	1.10	1.10	1.10
2021-06-16	1.10	1.10	1.10	1.10
2021-06-15	1.10	1.10	1.10	1.10
2021-06-14	1.10	1.10	1.10	1.10
2021-06-11	1.10	1.10	1.10	1.10
2021-06-10	1.10	1.10	1.10	1.10
2021-06-09	1.10	1.10	1.10	1.10
2021-06-08	1.10	1.10	1.10	1.10
2021-06-07	1.10	1.10	1.10	1.10
2021-06-04	1.10	1.10	1.10	1.10
2021-06-03	1.10	1.10	1.10	1.10
2021-06-02	1.10	1.10	1.10	1.10
2021-06-01	1.10	1.10	1.10	1.10
2021-05-28	1.10	1.10	1.10	1.10
2021-05-27	1.10	1.10	1.10	1.10
2021-05-26	1.10	1.10	1.10	1.10
2021-05-25	1.10	1.10	1.10	1.10
2021-05-24	1.10	1.10	1.10	1.10
2021-05-21	1.10	1.10	1.10	1.10
2021-05-20	1.10	1.10	1.10	1.10
2021-05-19	1.10	1.10	1.10	1.10
2021-05-18	1.10	1.10	1.10	1.10
2021-05-17	1.10	1.10	1.10	1.10
2021-05-14	1.10	1.10	1.10	1.10
2021-05-13	1.10	1.10	1.10	1.10
2021-05-12	1.10	1.10	1.10	1.10
2021-05-11	1.10	1.10	1.10	1.10
2021-05-10	1.10	1.10	1.10	1.10
2021-05-07	1.10	1.10	1.10	1.10
2021-05-06	1.10	1.10	1.10	1.10
2021-05-05	1.10	1.10	1.10	1.10
2021-05-04	1.10	1.10	1.10	1.10
2021-04-30	1.10	1.10	1.10	1.10
2021-04-29	1.10	1.10	1.10	1.10
2021-04-28	1.10	1.10	1.10	1.10
2021-04-27	1.10	1.10	1.10	1.10
2021-04-26	1.10	1.10	1.10	1.10
2021-04-23	1.10	1.10	1.10	1.10
2021-04-22	1.10	1.10	1.10	1.10
2021-04-21	1.10	1.10	1.10	1.10
2021-04-20	1.10	1.10	1.10	1.10
2021-04-19	1.10	1.10	1.10	1.10
2021-04-16	1.10	1.10	1.10	1.10
2021-04-15	1.10	1.10	1.10	1.10
2021-04-14	1.10	1.10	1.10	1.10
2021-04-13	1.10	1.10	1.10	1.10
2021-04-12	1.10	1.10	1.10	1.10
2021-04-09	1.10	1.10	1.10	1.10
2021-04-08	1.10	1.10	1.10	1.10
2021-04-07	1.10	1.10	1.10	1.10
2021-04-06	1.10	1.10	1.10	1.10
2021-04-01	1.10	1.10	1.10	1.10
2021-03-31	1.10	1.10	1.10	1.10
2021-03-30	1.10	1.10	1.10	1.10
2021-03-29	1.10	1.10	1.10	1.10
2021-03-26	1.10	1.10	1.10	1.10
2021-03-25	1.10	1.10	1.10	1.10
2021-03-24	1.10	1.10	1.10	1.10
2021-03-23	1.10	1.10	1.10	1.10
2021-03-22	1.10	1.10	1.10	1.10
2021-03-19	1.10	1.10	1.10	1.10
2021-03-18	1.10	1.10	1.10	1.10
2021-03-17	1.10	1.10	1.10	1.10
2021-03-16	1.10	1.10	1.10	1.10
2021-03-15	1.10	1.10	1.10	1.10
2021-03-12	1.10	1.10	1.10	1.10
2021-03-11	1.10	1.10	1.10	1.10
2021-03-10	1.10	1.10	1.10	1.10
2021-03-09	1.10	1.10	1.10	1.10
2021-03-08	1.10	1.10	1.10	1.10
2021-03-05	1.10	1.10	1.10	1.10
2021-03-04	1.10	1.10	1.10	1.10
2021-03-03	1.10	1.10	1.10	1.10
2021-03-02	1.10	1.10	1.10	1.10
2021-03-01	1.10	1.10	1.10	1.10
2021-02-26	1.10	1.10	1.10	1.10
2021-02-25	1.10	1.10	1.10	1.10
2021-02-24	1.10	1.10	1.10	1.10
2021-02-23	1.10	1.10	1.10	1.10
2021-02-22	1.10	1.10	1.10	1.10
2021-02-19	1.10	1.10	1.10	1.10
2021-02-18	1.10	1.10	1.10	1.10
2021-02-17	1.10	1.10	1.10	1.10
2021-02-16	1.10	1.10	1.10	1.10
2021-02-15	1.10	1.10	1.10	1.10
2021-02-12	1.10	1.10	1.10	1.10
2021-02-11	1.10	1.10	1.10	1.10
2021-02-10	1.10	1.10	1.10	1.10
2021-02-09	1.10	1.10	1.10	1.10
2021-02-08	1.10	1.10	1.10	1.10
2021-02-05	1.10	1.10	1.10	1.10
2021-02-04	1.10	1.10	1.10	1.10
2021-02-03	1.10	1.10	1.10	1.10
2021-02-02	1.10	1.10	1.10	1.10
2021-02-01	1.10	1.10	1.10	1.10
2021-01-29	1.10	1.10	1.10	1.10
2021-01-28	1.10	1.10	1.10	1.10
2021-01-27	1.10	1.10	1.10	1.10
2021-01-26	1.10	1.10	1.10	1.10
2021-01-25	1.10	1.10	1.10	1.10
2021-01-22	1.10	1.10	1.10	1.10
2021-01-21	1.10	1.10	1.10	1.10
2021-01-20	1.10	1.10	1.10	1.10
2021-01-19	1.10	1.10	1.10	1.10
2021-01-18	1.10	1.10	1.10	1.10
2021-01-15	1.10	1.10	1.10	1.10
2021-01-14	1.10	1.10	1.10	1.10
2021-01-13	1.10	1.10	1.10	1.10
2021-01-12	1.10	1.10	1.10	1.10
2021-01-11	1.10	1.10	1.10	1.10
2021-01-08	1.10	1.10	1.10	1.10
2021-01-07	1.10	1.10	1.10	1.10
2021-01-06	1.10	1.10	1.10	1.10
2021-01-05	1.10	1.10	1.10	1.10
2021-01-04	1.10	1.10	1.10	1.10
2020-12-31	1.10	1.10	1.10	1.10
2020-12-30	1.10	1.10	1.10	1.10
2020-12-29	1.10	1.10	1.10	1.10
2020-12-24	1.10	1.10	1.10	1.10
2020-12-23	1.10	1.10	1.10	1.10
2020-12-22	1.10	1.10	1.10	1.10
2020-12-21	1.10	1.10	1.10	1.10
2020-12-18	1.10	1.10	1.10	1.10
2020-12-17	1.10	1.10	1.10	1.10
2020-12-16	1.10	1.10	1.10	1.10
2020-12-15	1.10	1.10	1.10	1.10
2020-12-14	1.10	1.10	1.10	1.10
2020-12-11	1.10	1.10	1.10	1.10
2020-12-10	1.10	1.10	1.10	1.10
2020-12-09	1.10	1.10	1.10	1.10
2020-12-08	1.10	1.10	1.10	1.10
2020-12-07	1.10	1.10	1.10	1.10
2020-12-04	1.10	1.10	1.10	1.10
2020-12-03	1.10	1.10	1.10	1.10
2020-12-02	1.10	1.10	1.10	1.10
2020-12-01	1.10	1.10	1.10	1.10
2020-11-30	1.10	1.10	1.10	1.10
2020-11-27	1.10	1.10	1.10	1.10
2020-11-26	1.10	1.10	1.10	1.10
2020-11-25	1.10	1.10	1.10	1.10
2020-11-24	1.10	1.10	1.10	1.10
2020-11-23	1.10	1.10	1.10	1.10
2020-11-20	1.10	1.10	1.10	1.10
2020-11-19	1.10	1.10	1.10	1.10
2020-11-18	1.10	1.10	1.10	1.10
2020-11-17	1.10	1.10	1.10	1.10
2020-11-16	1.10	1.10	1.10	1.10
2020-11-13	1.10	1.10	1.10	1.10
2020-11-12	1.10	1.10	1.10	1.10
2020-11-11	1.10	1.10	1.10	1.10
2020-11-10	1.10	1.10	1.10	1.10
2020-11-09	1.10	1.10	1.10	1.10
2020-11-06	1.10	1.10	1.10	1.10
2020-11-05	1.10	1.10	1.10	1.10
2020-11-04	1.10	1.10	1.10	1.10
2020-11-03	1.10	1.10	1.10	1.10
2020-11-02	1.10	1.10	1.10	1.10
2020-10-30	1.10	1.10	1.10	1.10
2020-10-29	1.10	1.10	1.10	1.10
2020-10-28	1.10	1.10	1.10	1.10
2020-10-27	1.10	1.10	1.10	1.10
2020-10-26	1.10	1.10	1.10	1.10
2020-10-23	1.10	1.10	1.10	1.10
2020-10-22	1.10	1.10	1.10	1.10
2020-10-21	1.10	1.10	1.10	1.10
2020-10-20	1.10	1.10	1.10	1.10
2020-10-16	1.10	1.10	1.10	1.10
2020-10-15	1.10	1.10	1.10	1.10
2020-10-14	1.10	1.10	1.10	1.10
2020-10-13	1.10	1.10	1.10	1.10
2020-10-12	1.10	1.10	1.10	1.10
2020-10-09	1.10	1.10	1.10	1.10
2020-10-08	1.10	1.10	1.10	1.10
2020-10-07	1.10	1.10	1.10	1.10
2020-10-06	1.10	1.10	1.10	1.10
2020-10-05	1.10	1.10	1.10	1.10
2020-10-02	1.10	1.10	1.10	1.10
2020-10-01	1.10	1.10	1.10	1.10
2020-09-30	1.10	1.10	1.10	1.10
2020-09-29	1.10	1.10	1.10	1.10
2020-09-28	1.10	1.10	1.10	1.10
2020-09-25	1.10	1.10	1.10	1.10
2020-09-24	1.10	1.10	1.10	1.10
2020-09-23	1.10	1.10	1.10	1.10
2020-09-22	1.10	1.10	1.10	1.10
2020-09-21	1.10	1.10	1.10	1.10
2020-09-18	1.10	1.10	1.10	1.10
2020-09-17	1.10	1.10	1.10	1.10
2020-09-16	1.10	1.10	1.10	1.10
2020-09-15	1.10	1.10	1.10	1.10
2020-09-14	1.10	1.10	1.10	1.10
2020-09-11	1.10	1.10	1.10	1.10
2020-09-10	1.10	1.10	1.10	1.10
2020-09-09	1.10	1.10	1.10	1.10
2020-09-08	1.10	1.10	1.10	1.10
2020-04-28	1.30	1.30	1.30	1.30
2020-03-27	0.00	0.00	0.00	0.00
2020-03-26	0.00	0.00	0.00	0.00
2020-03-25	0.00	0.00	0.00	0.00
2020-03-24	0.00	0.00	0.00	0.00
2020-03-20	0.00	0.00	0.00	0.00
2020-03-19	0.00	0.00	0.00	0.00
2020-03-12	0.00	0.00	0.00	0.00
2020-03-11	0.00	0.00	0.00	0.00
2020-01-27	0.00	0.00	0.00	0.00
2020-01-20	0.00	0.00	0.00	0.00
2019-12-06	0.00	0.00	0.00	0.00
2019-11-18	0.00	0.00	0.00	0.00
2019-11-12	0.00	0.00	0.00	0.00
2019-10-10	0.00	0.00	0.00	0.00
2019-08-16	0.00	0.00	0.00	0.00
2019-06-27	0.00	0.00	0.00	0.00
2019-06-05	0.00	0.00	0.00	0.00

Share	Price	Change
Xp Power (XPP)	1,720.00	47.77%
T42 Iot Track. (TRAC)	6.25	43.53%
Powerhouse Ener (PHE)	1.275	30.77%
Regtech Open (RTOP)	1.50	30.67%
Nostra Terra (NTOG)	0.13	23.81%

Share	Price	Change
ValiRx (VAL)	3.20	-20%
Distil (DIS)	0.45	-18.18%
Live Company (LVCG)	0.55	-15.38%
Calnex Solutio. (CLX)	54.50	-12%
Vector Capital (VCAP)	30.00	-11.76%

Share	Price	Volume
Premier African Minerals (PREM)	0.1595	1,244,396,357
Cap-xx (CPX)	0.1025	270,365,254
Supply@me Cap (SYME)	0.019	256,240,070
Lloyds (LLOY)	56.18	221,098,449
Mosman Oil Gas (MSMN)	0.024	197,689,423