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
09/09/2021 7.25p 8.60p 8.60p 8.60p 0
08/09/2021 7.25p 8.60p 8.60p 8.60p 0
07/09/2021 7.25p 8.60p 8.60p 8.60p 0
06/09/2021 7.25p 8.60p 8.60p 8.60p 0
03/09/2021 7.25p 8.60p 8.60p 8.60p 0
02/09/2021 7.25p 8.60p 8.60p 8.60p 0
01/09/2021 7.25p 8.60p 8.60p 8.60p 0
31/08/2021 7.25p 8.60p 8.60p 8.60p 0
27/08/2021 7.25p 8.60p 8.60p 8.60p 0
26/08/2021 7.25p 8.60p 8.60p 8.60p 0
25/08/2021 7.25p 8.60p 8.60p 8.60p 0
24/08/2021 7.25p 8.60p 8.60p 8.60p 0
23/08/2021 7.25p 8.60p 8.60p 8.60p 0
20/08/2021 7.25p 8.60p 8.60p 8.60p 0
19/08/2021 7.25p 8.60p 8.60p 8.60p 0
18/08/2021 7.25p 8.60p 8.60p 8.60p 0
17/08/2021 7.25p 8.60p 8.60p 8.60p 0
16/08/2021 7.25p 8.70p 7.12p 8.60p 1503881
13/08/2021 6.88p 7.50p 6.70p 7.00p 732875
12/08/2021 7.13p 7.22p 6.75p 6.88p 320935
11/08/2021 7.13p 7.25p 7.00p 7.13p 46195
10/08/2021 7.13p 7.25p 7.01p 7.13p 72430
09/08/2021 7.25p 7.38p 7.01p 7.23p 212308
06/08/2021 7.50p 7.64p 7.00p 7.25p 78847
05/08/2021 7.50p 7.64p 7.11p 7.50p 89283
04/08/2021 8.25p 8.50p 7.25p 7.50p 648766
03/08/2021 8.38p 8.49p 8.00p 8.25p 583433
02/08/2021 7.75p 8.50p 7.55p 8.38p 915711
30/07/2021 7.25p 8.00p 7.15p 7.75p 703638
29/07/2021 6.50p 7.50p 6.50p 7.25p 655980
28/07/2021 6.50p 6.75p 6.41p 6.50p 137231
27/07/2021 6.50p 6.75p 6.37p 6.50p 67835
26/07/2021 6.50p 7.00p 6.22p 6.50p 327647
23/07/2021 6.38p 6.45p 6.22p 6.38p 155635
22/07/2021 6.75p 7.00p 6.25p 6.38p 145394
21/07/2021 6.75p 6.94p 6.55p 6.75p 247690
20/07/2021 7.13p 7.19p 6.50p 6.75p 215712
19/07/2021 7.13p 7.30p 7.00p 7.13p 292990
16/07/2021 7.13p 7.24p 7.00p 7.13p 153490
15/07/2021 7.38p 7.38p 7.00p 7.13p 138291
14/07/2021 7.38p 7.41p 7.25p 7.38p 99969
13/07/2021 7.38p 7.42p 7.27p 7.38p 106066
12/07/2021 7.38p 7.50p 7.26p 7.38p 103539
09/07/2021 7.38p 7.44p 7.25p 7.38p 68174
08/07/2021 7.63p 7.98p 7.25p 7.31p 464349
07/07/2021 7.63p 7.74p 7.25p 7.63p 68132
06/07/2021 7.38p 7.78p 7.25p 7.63p 423825
05/07/2021 7.38p 8.00p 7.10p 7.38p 871051
02/07/2021 7.13p 7.50p 7.08p 7.38p 314259
01/07/2021 7.13p 7.25p 7.00p 7.13p 150118
30/06/2021 6.88p 7.25p 6.61p 7.00p 301685
29/06/2021 7.13p 7.25p 6.75p 6.88p 513140
28/06/2021 6.75p 7.64p 6.50p 7.00p 1019719
25/06/2021 6.25p 7.00p 6.16p 6.50p 698955
24/06/2021 6.25p 6.50p 6.00p 6.00p 89021
23/06/2021 6.25p 6.45p 5.94p 6.25p 238918
22/06/2021 6.25p 6.47p 6.12p 6.25p 138993
21/06/2021 6.25p 6.75p 6.00p 6.25p 355592
18/06/2021 6.13p 6.48p 6.04p 6.25p 361702
17/06/2021 6.13p 6.24p 6.04p 6.13p 116276
16/06/2021 6.13p 6.20p 6.04p 6.13p 50055
15/06/2021 6.13p 6.23p 6.03p 6.13p 199009
14/06/2021 6.25p 6.43p 6.00p 6.13p 234958
11/06/2021 6.25p 6.43p 6.00p 6.25p 199306
10/06/2021 6.25p 6.43p 6.05p 6.25p 131865
09/06/2021 6.75p 6.77p 6.00p 6.25p 942997
08/06/2021 6.75p 7.00p 6.50p 6.75p 239842
07/06/2021 6.75p 6.87p 6.59p 6.75p 167941
04/06/2021 6.75p 6.88p 6.42p 6.42p 166818
03/06/2021 6.75p 6.95p 6.50p 6.75p 313372
02/06/2021 7.00p 7.00p 6.50p 6.75p 157198
01/06/2021 6.75p 6.97p 6.50p 6.75p 164870
28/05/2021 6.75p 6.97p 6.50p 6.75p 258937
27/05/2021 6.90p 6.98p 6.50p 6.75p 299790
26/05/2021 7.03p 7.17p 6.65p 6.90p 128061
25/05/2021 7.03p 7.20p 6.80p 7.03p 377825
24/05/2021 7.03p 7.23p 6.82p 7.03p 321790
21/05/2021 7.13p 7.25p 6.71p 7.03p 426967
20/05/2021 7.25p 7.50p 7.00p 7.13p 298896
19/05/2021 7.48p 7.75p 7.00p 7.10p 317310
18/05/2021 7.48p 7.60p 7.20p 7.48p 64278
17/05/2021 7.63p 7.75p 7.20p 7.48p 225157
14/05/2021 7.63p 7.70p 7.50p 7.63p 135172
13/05/2021 7.65p 7.70p 7.50p 7.63p 179393
12/05/2021 7.65p 7.80p 7.50p 7.65p 200599
11/05/2021 7.35p 8.40p 7.20p 7.50p 984191
10/05/2021 7.35p 7.42p 7.03p 7.35p 207919
07/05/2021 7.35p 7.42p 7.20p 7.35p 65321
06/05/2021 7.35p 7.45p 7.10p 7.35p 206511
05/05/2021 7.35p 7.50p 7.22p 7.35p 301661
04/05/2021 7.38p 7.50p 7.22p 7.50p 729301
30/04/2021 7.63p 7.74p 7.25p 7.38p 833872
29/04/2021 7.63p 7.63p 7.50p 7.63p 361384
28/04/2021 7.63p 7.75p 7.50p 7.63p 101721
27/04/2021 7.63p 7.68p 7.50p 7.63p 842681
26/04/2021 7.63p 7.66p 7.50p 7.63p 485255
23/04/2021 7.63p 7.66p 7.50p 7.63p 600916
22/04/2021 7.63p 7.67p 7.50p 7.63p 155891
21/04/2021 8.00p 8.33p 7.50p 7.63p 171997
20/04/2021 7.75p 8.34p 7.30p 7.60p 578082
19/04/2021 8.25p 8.29p 7.50p 7.75p 240699
16/04/2021 8.75p 9.00p 8.00p 8.25p 1013473
15/04/2021 8.75p 9.00p 8.31p 8.31p 402274
14/04/2021 8.35p 9.00p 8.25p 8.75p 995421
13/04/2021 8.13p 8.75p 7.95p 8.50p 1547675
12/04/2021 7.25p 8.70p 7.25p 7.75p 1798550
09/04/2021 6.75p 7.50p 6.63p 7.25p 696689
08/04/2021 6.75p 7.00p 6.51p 6.51p 363631
07/04/2021 6.75p 6.75p 6.53p 6.75p 234423
06/04/2021 6.63p 6.75p 6.50p 6.75p 396410
01/04/2021 6.75p 6.75p 6.50p 6.50p 351012
31/03/2021 6.75p 6.99p 6.52p 6.75p 343299
30/03/2021 6.75p 6.93p 6.50p 6.75p 404714
29/03/2021 6.75p 6.97p 6.50p 6.75p 296501
26/03/2021 6.75p 7.00p 6.55p 6.75p 346512
25/03/2021 7.25p 7.35p 6.50p 6.75p 807898
24/03/2021 7.35p 7.40p 7.00p 7.25p 346009
23/03/2021 7.48p 7.55p 7.20p 7.35p 374331
22/03/2021 7.48p 7.75p 7.20p 7.48p 393134
19/03/2021 7.75p 8.14p 7.20p 7.48p 969965
18/03/2021 7.75p 8.00p 7.50p 7.75p 288755
17/03/2021 7.60p 7.85p 7.24p 7.75p 311299
16/03/2021 8.00p 8.49p 7.20p 7.51p 776527
15/03/2021 8.25p 8.48p 7.65p 7.98p 525302
12/03/2021 8.00p 8.50p 7.60p 8.40p 901744
11/03/2021 7.50p 8.25p 7.25p 8.00p 863321
10/03/2021 7.50p 7.75p 7.00p 7.25p 1152088
09/03/2021 7.63p 7.75p 7.25p 7.75p 1440684
08/03/2021 7.75p 7.98p 7.40p 7.50p 746723
05/03/2021 8.63p 8.63p 7.70p 7.70p 469558
04/03/2021 8.63p 8.74p 8.50p 8.63p 254792
03/03/2021 9.00p 9.00p 8.50p 8.63p 458395
02/03/2021 9.00p 9.04p 8.50p 8.80p 1016430
01/03/2021 9.50p 10.00p 8.50p 8.57p 1281626
26/02/2021 8.75p 10.00p 8.59p 9.50p 1932297
25/02/2021 8.13p 9.00p 7.75p 8.75p 1783613
24/02/2021 8.25p 8.50p 7.50p 8.13p 676424
23/02/2021 7.88p 8.50p 7.82p 8.25p 2293233
22/02/2021 8.50p 8.50p 7.00p 7.66p 2472764
19/02/2021 9.13p 9.16p 8.08p 8.63p 929186
18/02/2021 9.38p 9.50p 9.00p 9.13p 439594
17/02/2021 9.88p 10.00p 9.10p 9.38p 1299551
16/02/2021 10.25p 10.25p 9.75p 9.88p 1708267
15/02/2021 10.50p 10.75p 9.60p 10.50p 1584423
12/02/2021 10.50p 10.59p 10.25p 10.25p 559239
11/02/2021 10.50p 10.75p 10.25p 10.25p 666059
10/02/2021 10.63p 11.00p 10.25p 10.50p 1461388
09/02/2021 10.75p 11.50p 10.50p 10.51p 1149571
08/02/2021 10.88p 11.50p 10.50p 11.00p 1967355
05/02/2021 10.13p 11.00p 10.08p 11.00p 3068323
04/02/2021 10.75p 11.00p 9.50p 10.15p 2931326
03/02/2021 11.75p 12.25p 10.00p 11.00p 4805741
02/02/2021 10.88p 13.00p 10.79p 11.50p 6206386
01/02/2021 8.75p 11.25p 8.64p 10.88p 7016861
29/01/2021 7.38p 9.75p 7.34p 8.60p 5351982
28/01/2021 7.38p 7.75p 6.50p 7.00p 3052147
27/01/2021 8.88p 8.94p 7.25p 7.50p 3867902
26/01/2021 9.38p 9.75p 8.50p 9.00p 2078517
25/01/2021 10.38p 10.74p 9.00p 9.50p 3173473
22/01/2021 10.75p 10.97p 9.50p 10.56p 2660337
21/01/2021 11.38p 12.00p 9.00p 10.60p 6449199
20/01/2021 12.75p 14.50p 9.25p 11.00p 18657328
19/01/2021 6.68p 14.00p 6.68p 13.10p 15397653
18/01/2021 4.93p 6.75p 4.90p 6.70p 8046534
15/01/2021 5.18p 5.50p 4.50p 5.00p 4117106
14/01/2021 5.30p 5.50p 5.10p 5.18p 1821418
13/01/2021 5.38p 5.47p 5.12p 5.30p 2279785
12/01/2021 5.63p 5.75p 5.26p 5.40p 2376877
11/01/2021 5.50p 5.75p 5.35p 5.60p 4234764
08/01/2021 5.50p 5.75p 5.25p 5.50p 3121898
07/01/2021 5.63p 5.75p 5.25p 5.50p 3502882
06/01/2021 5.30p 6.00p 5.20p 5.55p 4167478
05/01/2021 6.00p 6.09p 5.00p 5.30p 3949332
04/01/2021 4.88p 6.15p 4.82p 5.80p 7389128
01/01/2021 4.00p 5.00p 3.94p 4.88p 2567308
31/12/2020 4.00p 5.00p 3.94p 4.88p 2567308
30/12/2020 4.13p 4.20p 3.50p 4.00p 518835
29/12/2020 3.25p 4.45p 3.25p 4.13p 1613866
28/12/2020 3.25p 3.42p 3.25p 3.25p 167221
25/12/2020 3.25p 3.42p 3.25p 3.25p 167221
24/12/2020 3.25p 3.42p 3.25p 3.25p 167221

*Close Price adjusted for both dividends and splits