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
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
04/07/2022 4.25p 4.50p 4.14p 4.25p 80392
01/07/2022 4.50p 4.50p 4.14p 4.25p 241787
30/06/2022 4.38p 5.00p 4.00p 4.50p 125523
29/06/2022 4.13p 4.50p 4.02p 4.02p 235883
28/06/2022 4.13p 4.25p 4.03p 4.13p 39838
27/06/2022 4.13p 4.23p 4.03p 4.13p 16273
24/06/2022 4.13p 4.23p 4.03p 4.13p 18591
23/06/2022 4.13p 4.24p 4.03p 4.13p 24859
22/06/2022 4.13p 4.24p 4.01p 4.13p 22859
21/06/2022 4.25p 4.25p 4.01p 4.13p 73997
20/06/2022 4.88p 4.88p 4.09p 4.25p 395507
17/06/2022 4.88p 4.88p 4.75p 4.88p 105804
16/06/2022 5.00p 5.14p 4.76p 4.88p 73269
15/06/2022 5.00p 5.15p 4.78p 5.00p 65645
14/06/2022 5.13p 5.17p 5.00p 5.00p 82832
13/06/2022 5.75p 5.91p 5.00p 5.13p 384826
10/06/2022 5.88p 5.99p 5.56p 5.75p 113860
09/06/2022 6.00p 6.25p 5.85p 5.88p 150478
08/06/2022 6.00p 6.17p 5.96p 6.00p 31389
07/06/2022 6.13p 6.20p 5.95p 6.00p 107861
06/06/2022 6.13p 6.25p 6.10p 6.13p 170810
01/06/2022 5.75p 6.24p 5.58p 6.13p 540786
31/05/2022 5.38p 5.95p 5.12p 5.75p 722628
27/05/2022 5.13p 5.25p 5.07p 5.13p 81041
26/05/2022 4.88p 5.25p 4.88p 5.13p 90962
25/05/2022 4.88p 5.25p 4.85p 4.88p 181539
24/05/2022 5.00p 5.25p 4.83p 4.88p 181139
23/05/2022 5.13p 5.25p 5.01p 5.13p 62766
20/05/2022 4.88p 5.25p 4.88p 5.13p 299756
19/05/2022 4.88p 5.18p 4.82p 4.88p 45982
18/05/2022 4.88p 5.20p 4.88p 4.88p 96725
17/05/2022 4.88p 5.25p 4.88p 4.88p 50777
16/05/2022 4.88p 5.16p 4.88p 4.88p 101690
13/05/2022 4.75p 5.16p 4.69p 4.88p 141814
12/05/2022 5.13p 5.17p 4.50p 4.75p 142319
11/05/2022 5.00p 5.24p 4.87p 5.13p 285694
10/05/2022 4.50p 5.24p 4.38p 5.00p 581723
09/05/2022 4.50p 4.75p 4.28p 4.50p 205035
06/05/2022 4.00p 4.75p 3.75p 4.50p 2951900
05/05/2022 4.00p 4.11p 3.91p 4.00p 104972
04/05/2022 4.00p 4.24p 3.80p 4.00p 580798
03/05/2022 4.13p 4.13p 3.80p 4.00p 82157
29/04/2022 4.13p 4.13p 4.02p 4.13p 38526
28/04/2022 4.13p 4.25p 4.02p 4.13p 36917
27/04/2022 4.13p 4.13p 4.01p 4.13p 90167
26/04/2022 4.13p 4.17p 4.01p 4.13p 84264
25/04/2022 4.25p 4.28p 4.01p 4.14p 105560
22/04/2022 4.63p 4.63p 4.00p 4.25p 210869
21/04/2022 4.88p 5.00p 4.27p 4.63p 301923
20/04/2022 5.75p 5.80p 4.76p 4.87p 827622
19/04/2022 5.13p 6.00p 5.11p 5.75p 1333645
14/04/2022 5.00p 5.25p 4.91p 5.12p 539721
13/04/2022 3.75p 5.24p 3.75p 5.00p 1618282
12/04/2022 3.75p 3.98p 3.75p 3.75p 48552
11/04/2022 3.63p 3.90p 3.63p 3.75p 153963
08/04/2022 3.63p 3.75p 3.55p 3.55p 86639
07/04/2022 3.63p 3.75p 3.63p 3.63p 760969
06/04/2022 2.90p 3.75p 2.90p 3.63p 1189882
05/04/2022 2.88p 2.96p 2.76p 2.95p 203402
04/04/2022 2.63p 3.00p 2.50p 2.88p 691055
01/04/2022 2.63p 2.70p 2.59p 2.63p 74662
31/03/2022 2.63p 2.70p 2.50p 2.63p 357854
30/03/2022 2.75p 2.81p 2.50p 2.63p 372178
29/03/2022 2.88p 2.95p 2.63p 2.75p 281755
28/03/2022 3.13p 3.14p 2.75p 2.88p 334744
25/03/2022 3.13p 3.18p 3.02p 3.13p 40467
24/03/2022 3.30p 3.30p 3.00p 3.13p 150413
23/03/2022 3.30p 3.34p 3.11p 3.30p 56566
22/03/2022 3.30p 3.35p 3.17p 3.30p 66062
21/03/2022 3.30p 3.36p 3.17p 3.30p 204331
18/03/2022 3.30p 3.36p 3.16p 3.30p 100066
17/03/2022 3.30p 3.36p 3.15p 3.30p 74181
16/03/2022 3.30p 3.36p 3.15p 3.30p 108538
15/03/2022 3.30p 3.34p 3.11p 3.30p 53020
14/03/2022 3.30p 3.39p 3.11p 3.30p 306220
11/03/2022 3.30p 3.40p 3.21p 3.30p 66173
10/03/2022 3.30p 3.50p 3.20p 3.30p 244980
09/03/2022 3.25p 3.41p 3.07p 3.33p 247747
08/03/2022 3.25p 3.55p 3.01p 3.25p 255597
07/03/2022 3.63p 3.63p 3.00p 3.25p 425909
04/03/2022 3.63p 3.75p 3.51p 3.63p 48081
03/03/2022 3.75p 3.84p 3.51p 3.63p 319173
02/03/2022 4.75p 4.75p 3.53p 3.75p 1317794
01/03/2022 7.50p 7.50p 4.60p 4.75p 1197029
28/02/2022 8.60p 8.60p 8.60p 8.60p 0
25/02/2022 8.60p 8.60p 8.60p 8.60p 0
24/02/2022 8.60p 8.60p 8.60p 8.60p 0
23/02/2022 8.60p 8.60p 8.60p 8.60p 0
22/02/2022 8.60p 8.60p 8.60p 8.60p 0
21/02/2022 8.60p 8.60p 8.60p 8.60p 0
18/02/2022 8.60p 8.60p 8.60p 8.60p 0
17/02/2022 8.60p 8.60p 8.60p 8.60p 0
16/02/2022 8.60p 8.60p 8.60p 8.60p 0
14/02/2022 8.60p 8.60p 8.60p 8.60p 0
11/02/2022 8.60p 8.60p 8.60p 8.60p 0
10/02/2022 8.60p 8.60p 8.60p 8.60p 0

*Close Price adjusted for both dividends and splits