Pineapple Power Corporation (PNPL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pineapple Power Corporation

Date Open High Low Close* Volume
19/04/2023 2.90p 2.93p 2.80p 2.90p 233735
18/04/2023 2.90p 3.00p 2.80p 2.90p 135277
17/04/2023 2.90p 2.95p 2.81p 2.90p 14049
14/04/2023 2.95p 2.95p 2.80p 2.90p 208294
13/04/2023 2.95p 2.96p 2.90p 2.95p 16024
12/04/2023 2.95p 3.00p 2.90p 2.95p 54363
11/04/2023 2.95p 2.96p 2.91p 2.95p 28270
06/04/2023 2.95p 2.97p 2.90p 2.95p 26584
05/04/2023 2.95p 2.97p 2.90p 2.95p 56699
04/04/2023 2.95p 3.00p 2.91p 2.95p 120044
03/04/2023 2.95p 3.00p 2.90p 2.95p 85841
31/03/2023 3.08p 3.08p 2.91p 2.95p 19594
30/03/2023 3.00p 3.08p 2.92p 3.08p 73210
29/03/2023 3.08p 3.08p 2.90p 3.08p 83382
28/03/2023 3.00p 3.25p 2.92p 3.08p 50739
27/03/2023 3.08p 3.25p 2.90p 3.08p 64114
24/03/2023 3.08p 3.08p 2.92p 3.08p 34305
23/03/2023 3.08p 3.08p 2.92p 3.08p 16878
22/03/2023 3.13p 3.19p 2.92p 3.08p 86796
21/03/2023 3.25p 3.50p 3.00p 3.13p 356626
20/03/2023 3.25p 3.25p 3.00p 3.25p 82796
17/03/2023 3.25p 3.33p 3.07p 3.25p 24829
16/03/2023 3.25p 3.50p 3.00p 3.25p 438292
15/03/2023 3.50p 4.00p 3.00p 3.75p 55888
14/03/2023 3.38p 3.75p 3.08p 3.50p 140112
13/03/2023 3.38p 3.68p 3.00p 3.04p 191016
10/03/2023 3.75p 3.83p 3.00p 3.38p 97682
09/03/2023 4.13p 4.20p 3.50p 3.75p 296858
08/03/2023 4.63p 4.63p 3.99p 4.13p 365462
07/03/2023 4.60p 4.82p 4.00p 4.63p 195130
06/03/2023 4.38p 4.94p 4.24p 4.60p 346697
03/03/2023 4.75p 4.83p 4.22p 4.38p 240521
02/03/2023 4.88p 5.09p 4.50p 4.75p 268108
01/03/2023 4.88p 5.21p 4.72p 4.88p 289956
28/02/2023 4.63p 5.34p 4.60p 4.88p 1788144
27/02/2023 4.25p 4.74p 4.12p 4.45p 567525
24/02/2023 3.63p 4.50p 3.60p 4.25p 1488134
23/02/2023 3.25p 3.73p 3.12p 3.63p 157063
22/02/2023 3.13p 3.42p 3.10p 3.25p 167346
21/02/2023 3.63p 3.75p 3.00p 3.13p 317333
20/02/2023 2.75p 4.00p 2.50p 3.63p 948264
17/02/2023 2.75p 2.78p 2.50p 2.50p 58403
16/02/2023 2.75p 2.80p 2.52p 2.75p 42151
15/02/2023 2.75p 2.82p 2.50p 2.75p 51868
14/02/2023 2.75p 3.00p 2.50p 2.75p 245031
13/02/2023 2.75p 2.83p 2.50p 2.75p 44597
10/02/2023 2.75p 2.84p 2.51p 2.75p 139179
09/02/2023 2.75p 2.84p 2.50p 2.75p 13657
08/02/2023 2.75p 3.00p 2.50p 2.75p 86642
07/02/2023 2.75p 2.84p 2.50p 2.75p 60141
06/02/2023 2.75p 3.00p 2.50p 2.75p 44950
03/02/2023 2.75p 3.00p 2.51p 2.75p 33049
02/02/2023 2.75p 3.00p 2.50p 2.75p 78373
01/02/2023 2.75p 2.86p 2.62p 2.75p 39378
31/01/2023 2.75p 3.00p 2.50p 2.75p 83154
30/01/2023 2.75p 2.88p 2.50p 2.75p 29799
27/01/2023 2.75p 2.88p 2.50p 2.75p 126706
26/01/2023 2.75p 2.92p 2.50p 2.75p 71577
25/01/2023 2.88p 3.09p 2.50p 2.75p 51821
24/01/2023 2.88p 3.25p 2.62p 2.88p 19158
23/01/2023 2.88p 3.10p 2.59p 2.70p 134040
20/01/2023 3.13p 3.25p 2.59p 2.88p 116003
19/01/2023 3.13p 3.14p 3.00p 3.13p 59917
18/01/2023 3.13p 3.14p 3.00p 3.13p 27467
17/01/2023 3.13p 3.14p 2.82p 3.13p 26813
16/01/2023 3.13p 3.24p 3.00p 3.13p 92480
13/01/2023 3.25p 3.39p 3.00p 3.13p 162770
12/01/2023 3.25p 3.39p 3.00p 3.25p 95572
11/01/2023 3.25p 3.46p 3.00p 3.25p 109574
10/01/2023 3.25p 3.50p 3.01p 3.25p 71320
09/01/2023 3.25p 3.47p 3.01p 3.25p 64849
06/01/2023 3.25p 3.40p 3.00p 3.25p 27363
05/01/2023 3.25p 3.50p 3.01p 3.25p 55046
04/01/2023 3.38p 3.48p 3.03p 3.25p 26369
03/01/2023 3.63p 3.63p 3.25p 3.38p 62981
30/12/2022 3.63p 3.63p 3.50p 3.63p 2763
29/12/2022 3.63p 3.65p 3.50p 3.63p 35472
28/12/2022 3.63p 3.75p 3.50p 3.63p 40555
23/12/2022 3.63p 3.68p 3.50p 3.63p 10797
22/12/2022 3.63p 3.70p 3.51p 3.63p 15194
21/12/2022 3.63p 3.75p 3.51p 3.63p 13156
20/12/2022 3.75p 4.00p 3.50p 3.63p 146954
19/12/2022 4.25p 4.50p 3.53p 3.75p 313912
16/12/2022 4.25p 4.35p 4.00p 4.25p 101592
15/12/2022 4.88p 5.00p 4.00p 4.62p 963915
14/12/2022 5.25p 5.25p 4.75p 4.88p 181133
13/12/2022 5.38p 5.62p 4.99p 5.25p 287016
12/12/2022 5.38p 5.75p 5.04p 5.38p 34361
09/12/2022 5.38p 5.74p 5.00p 5.38p 1137697
08/12/2022 5.25p 5.50p 5.01p 5.38p 27034
07/12/2022 4.88p 5.25p 4.75p 5.25p 55213
06/12/2022 4.88p 5.00p 4.75p 4.88p 37352
05/12/2022 4.88p 5.00p 4.75p 4.88p 18906
02/12/2022 4.88p 4.92p 4.75p 4.88p 91480
01/12/2022 4.88p 4.94p 4.75p 4.88p 123772
30/11/2022 4.88p 4.94p 4.75p 4.88p 69473
29/11/2022 4.88p 5.00p 4.75p 4.75p 149737
28/11/2022 5.00p 5.00p 4.75p 4.88p 53468
25/11/2022 5.00p 5.07p 4.76p 5.00p 213867
24/11/2022 5.00p 5.25p 4.75p 4.87p 292634
23/11/2022 5.13p 5.25p 4.86p 5.00p 131607
22/11/2022 4.63p 5.50p 4.50p 5.13p 1082101
21/11/2022 4.75p 5.25p 4.50p 4.63p 620191
18/11/2022 4.75p 5.25p 4.60p 4.75p 289841
17/11/2022 5.25p 5.88p 4.58p 4.75p 958452
16/11/2022 4.38p 5.80p 4.34p 5.40p 754431
15/11/2022 6.13p 6.25p 4.33p 4.38p 1870284
14/11/2022 4.48p 6.17p 4.25p 6.00p 1875089
11/11/2022 4.00p 4.50p 3.75p 4.38p 1064077
10/11/2022 3.38p 4.23p 3.25p 4.00p 2559735
09/11/2022 2.90p 3.50p 2.86p 3.00p 1127732
08/11/2022 2.75p 2.98p 2.50p 2.80p 522095
07/11/2022 2.75p 2.90p 2.50p 2.75p 209442
04/11/2022 2.75p 3.00p 2.50p 2.75p 529831
03/11/2022 1.88p 3.00p 1.76p 2.50p 2559953
02/11/2022 1.88p 1.88p 1.75p 1.88p 34476
01/11/2022 1.88p 1.88p 1.76p 1.88p 51761
31/10/2022 1.88p 2.00p 1.76p 1.88p 29702
28/10/2022 1.88p 1.90p 1.75p 1.88p 271423
27/10/2022 1.88p 1.93p 1.76p 1.88p 70403
26/10/2022 1.70p 1.95p 1.70p 1.88p 100390
25/10/2022 1.63p 1.75p 1.56p 1.70p 557080
24/10/2022 1.63p 1.64p 1.54p 1.63p 53773
21/10/2022 1.63p 1.64p 1.51p 1.63p 67634
20/10/2022 1.63p 1.64p 1.51p 1.63p 11146
19/10/2022 1.63p 1.64p 1.51p 1.63p 10024
18/10/2022 1.63p 1.67p 1.51p 1.63p 27843
17/10/2022 1.60p 1.69p 1.50p 1.63p 315393
14/10/2022 1.75p 1.83p 1.50p 1.55p 369996
13/10/2022 1.83p 1.83p 1.61p 1.75p 153481
12/10/2022 1.88p 2.00p 1.75p 1.83p 146061
11/10/2022 1.88p 1.88p 1.76p 1.88p 5044
10/10/2022 1.83p 1.90p 1.75p 1.88p 102709
07/10/2022 1.83p 1.85p 1.75p 1.83p 58959
06/10/2022 1.83p 1.85p 1.75p 1.83p 101594
05/10/2022 1.90p 2.00p 1.75p 1.83p 128073
04/10/2022 2.03p 2.03p 1.80p 1.90p 242234
03/10/2022 2.13p 2.14p 1.96p 2.03p 295465
30/09/2022 2.15p 2.20p 2.05p 2.13p 89118
29/09/2022 2.13p 2.20p 2.05p 2.15p 29066
28/09/2022 2.13p 2.20p 2.05p 2.13p 62623
27/09/2022 2.13p 2.20p 2.05p 2.13p 61300
26/09/2022 2.15p 2.23p 2.05p 2.13p 38910
23/09/2022 2.28p 2.29p 2.16p 2.16p 181083
22/09/2022 2.28p 2.29p 2.25p 2.28p 9778
21/09/2022 2.28p 2.30p 2.25p 2.28p 16073
20/09/2022 2.28p 2.30p 2.25p 2.28p 154934
16/09/2022 2.43p 2.44p 2.25p 2.25p 325098
15/09/2022 2.43p 2.45p 2.40p 2.43p 27022
14/09/2022 2.48p 2.53p 2.40p 2.48p 45025
13/09/2022 2.48p 2.55p 2.41p 2.48p 36753
12/09/2022 2.55p 2.60p 2.40p 2.48p 494235
09/09/2022 2.55p 2.60p 2.50p 2.55p 102386
08/09/2022 2.65p 2.73p 2.50p 2.55p 234209
07/09/2022 2.65p 2.73p 2.55p 2.65p 47999
06/09/2022 2.65p 2.70p 2.55p 2.65p 70289
05/09/2022 2.65p 2.73p 2.53p 2.65p 59798
02/09/2022 2.65p 2.72p 2.51p 2.65p 51797
01/09/2022 2.65p 2.75p 2.51p 2.65p 59629
31/08/2022 2.88p 2.88p 2.59p 2.65p 146427
30/08/2022 2.88p 3.00p 2.75p 2.88p 68412
26/08/2022 2.88p 3.00p 2.76p 2.88p 23237
25/08/2022 2.88p 2.90p 2.75p 2.88p 320334
24/08/2022 2.88p 2.91p 2.76p 2.88p 57997
23/08/2022 2.88p 2.92p 2.77p 2.88p 18972
22/08/2022 2.88p 2.93p 2.77p 2.88p 51854
19/08/2022 2.88p 2.94p 2.77p 2.88p 26156
18/08/2022 2.88p 2.95p 2.77p 2.88p 36626
17/08/2022 2.88p 2.96p 2.77p 2.88p 43467
16/08/2022 2.88p 2.88p 2.76p 2.88p 71610
15/08/2022 2.93p 2.99p 2.86p 2.88p 49230
12/08/2022 2.93p 3.03p 2.84p 2.93p 271355
11/08/2022 3.05p 3.07p 2.78p 2.93p 215358
10/08/2022 2.80p 3.06p 2.62p 3.05p 256272
09/08/2022 2.63p 2.84p 2.51p 2.80p 426062
08/08/2022 2.63p 2.75p 2.57p 2.63p 99642
05/08/2022 2.93p 2.93p 2.55p 2.63p 156815
04/08/2022 2.93p 2.93p 2.77p 2.93p 105938
03/08/2022 2.93p 2.94p 2.79p 2.93p 92021
02/08/2022 2.93p 2.94p 2.79p 2.93p 65040
01/08/2022 3.25p 3.25p 2.75p 2.93p 411418
29/07/2022 3.05p 3.09p 3.01p 3.05p 140606
28/07/2022 3.05p 3.09p 3.01p 3.05p 52572
27/07/2022 3.10p 3.10p 3.00p 3.05p 385528
26/07/2022 3.15p 3.22p 3.01p 3.10p 36923
25/07/2022 3.15p 3.24p 3.00p 3.15p 36371
22/07/2022 3.38p 3.38p 3.05p 3.15p 599578
21/07/2022 3.38p 3.38p 3.26p 3.38p 39136
20/07/2022 3.38p 3.50p 3.25p 3.38p 54344
19/07/2022 3.38p 3.40p 3.26p 3.38p 157195
18/07/2022 3.38p 4.00p 3.25p 3.38p 570566
15/07/2022 4.38p 4.49p 4.05p 4.25p 279685
14/07/2022 4.38p 4.50p 4.22p 4.38p 131877
13/07/2022 4.38p 4.38p 4.25p 4.38p 18340
12/07/2022 4.38p 4.38p 4.26p 4.38p 9007
11/07/2022 4.63p 4.63p 4.25p 4.38p 108100
08/07/2022 4.63p 4.74p 4.46p 4.63p 20064
07/07/2022 4.50p 4.84p 4.39p 4.63p 53220
06/07/2022 4.25p 5.00p 4.00p 4.50p 148714
05/07/2022 4.25p 4.50p 4.17p 4.25p 26009

*Close Price adjusted for both dividends and splits