Public Power Corporation SA (0MC5) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Public Power Corporation SA

Date Open High Low Close* Volume
21/02/2018 2.04p 2.85p 2.76p 2.76p 0
20/02/2018 2.04p 2.85p 2.85p 2.85p 0
19/02/2018 2.04p 2.85p 2.83p 2.85p 0
16/02/2018 2.04p 2.83p 2.67p 2.83p 0
15/02/2018 2.04p 2.73p 2.67p 2.67p 0
14/02/2018 2.04p 2.81p 2.73p 2.73p 0
13/02/2018 2.04p 2.81p 2.77p 2.81p 0
12/02/2018 2.04p 2.86p 2.77p 2.77p 0
09/02/2018 2.04p 2.95p 2.86p 2.86p 0
08/02/2018 2.04p 3.02p 2.95p 2.95p 0
07/02/2018 2.04p 3.09p 3.02p 3.02p 0
06/02/2018 2.04p 3.18p 3.09p 3.09p 0
05/02/2018 2.04p 3.30p 3.18p 3.18p 0
02/02/2018 2.04p 3.30p 3.06p 3.30p 0
01/02/2018 2.04p 3.06p 3.06p 3.06p 0
31/01/2018 2.04p 3.30p 3.06p 3.06p 0
30/01/2018 2.04p 3.30p 2.93p 3.30p 0
29/01/2018 2.04p 2.93p 2.81p 2.93p 0
26/01/2018 2.04p 2.89p 2.81p 2.81p 0
25/01/2018 2.04p 2.89p 2.50p 2.89p 0
24/01/2018 2.04p 2.50p 2.40p 2.50p 0
23/01/2018 2.04p 2.40p 2.30p 2.40p 0
22/01/2018 2.04p 2.30p 2.28p 2.30p 0
19/01/2018 2.04p 2.30p 2.28p 2.28p 0
18/01/2018 2.04p 2.37p 2.30p 2.30p 0
17/01/2018 2.04p 2.37p 2.34p 2.37p 0
16/01/2018 2.04p 2.35p 2.34p 2.34p 0
15/01/2018 2.04p 2.36p 2.35p 2.35p 0
12/01/2018 2.04p 2.36p 2.24p 2.36p 0
11/01/2018 2.04p 2.30p 2.24p 2.24p 0
10/01/2018 2.04p 2.30p 2.27p 2.30p 0
09/01/2018 2.04p 2.27p 2.25p 2.27p 0
08/01/2018 2.04p 2.25p 2.25p 2.25p 0
05/01/2018 2.04p 2.25p 2.12p 2.25p 0
04/01/2018 2.04p 2.12p 1.95p 2.12p 0
03/01/2018 2.04p 1.95p 1.95p 1.95p 0
02/01/2018 2.04p 1.98p 1.95p 1.95p 0
29/12/2017 2.04p 2.00p 1.98p 1.98p 0
28/12/2017 2.04p 2.00p 2.00p 2.00p 0
27/12/2017 2.04p 2.02p 2.00p 2.00p 0
22/12/2017 2.04p 2.04p 2.02p 2.02p 0
21/12/2017 2.04p 2.04p 1.84p 2.04p 29000
20/12/2017 2.04p 1.84p 1.84p 1.84p 23200
19/12/2017 2.04p 2.04p 1.84p 1.84p 0
18/12/2017 1.92p 1.84p 1.84p 1.84p 0
15/12/2017 1.92p 1.84p 1.84p 1.84p 0
14/12/2017 1.92p 1.92p 1.84p 1.84p 0
13/12/2017 1.92p 1.92p 1.92p 10.55p 0
12/12/2017 1.92p 1.92p 1.92p 10.55p 0
11/12/2017 1.92p 1.92p 1.92p 10.55p 0
08/12/2017 1.92p 1.92p 1.92p 10.55p 0
07/12/2017 1.92p 1.92p 1.92p 10.55p 0
06/12/2017 1.92p 1.92p 1.92p 10.55p 0
05/12/2017 1.92p 1.92p 1.92p 10.55p 0
04/12/2017 1.92p 1.92p 1.92p 10.55p 14500
01/12/2017 1.92p 1.92p 1.92p 10.55p -98159
30/11/2017 1.92p 1.92p 1.92p 10.55p 0
29/11/2017 1.92p 1.92p 1.92p 10.55p 0
28/11/2017 1.92p 1.92p 1.92p 10.55p 0
27/11/2017 1.92p 1.92p 1.92p 10.55p 0
24/11/2017 1.92p 1.92p 1.92p 10.55p 0
23/11/2017 1.92p 1.92p 1.92p 10.55p 0
22/11/2017 1.92p 1.92p 1.92p 10.55p 0
21/11/2017 1.92p 1.92p 1.92p 10.55p 0
20/11/2017 1.92p 1.92p 192.00p 10.55p 6599
17/11/2017 4.54p 2.98p 2.98p 10.55p 0
16/11/2017 4.54p 2.98p 2.98p 10.55p 0
15/11/2017 4.54p 2.98p 2.98p 10.55p 0
14/11/2017 4.54p 2.98p 2.98p 10.55p 0
13/11/2017 4.54p 2.98p 2.98p 10.55p 0
10/11/2017 4.54p 2.98p 2.98p 10.55p 0
09/11/2017 4.54p 2.98p 2.98p 10.55p 0
08/11/2017 4.54p 2.98p 2.98p 10.55p 0
07/11/2017 4.54p 2.98p 2.98p 10.55p 0
06/11/2017 4.54p 2.98p 2.98p 10.55p 0
03/11/2017 4.54p 2.98p 2.98p 10.55p 0
02/11/2017 4.54p 2.98p 2.98p 10.55p 0
01/11/2017 4.54p 2.98p 2.98p 10.55p 0
31/10/2017 4.54p 2.98p 2.98p 10.55p 0
30/10/2017 4.54p 2.98p 2.98p 10.55p 0
27/10/2017 4.54p 2.98p 2.98p 10.55p 0
26/10/2017 4.54p 2.98p 2.98p 10.55p 0
25/10/2017 4.54p 2.98p 2.98p 10.55p 0
24/10/2017 4.54p 2.98p 2.98p 10.55p 0
23/10/2017 4.54p 2.98p 2.98p 10.55p 0
20/10/2017 4.54p 2.98p 2.98p 10.55p 0
19/10/2017 4.54p 2.98p 2.98p 10.55p 0
18/10/2017 4.54p 2.98p 2.98p 10.55p 0
17/10/2017 4.54p 2.98p 2.98p 10.55p 0
16/10/2017 4.54p 2.98p 2.98p 10.55p 0
13/10/2017 4.54p 2.98p 2.98p 10.55p 0
12/10/2017 4.54p 2.98p 2.98p 10.55p 0
11/10/2017 4.54p 2.98p 2.98p 10.55p 1242
10/10/2017 4.54p 2.98p 2.98p 10.55p 0
09/10/2017 4.54p 2.98p 2.98p 10.55p 0
06/10/2017 4.54p 2.98p 2.98p 10.55p 0
05/10/2017 4.54p 2.98p 2.98p 10.55p 0
04/10/2017 4.54p 2.98p 2.98p 10.55p 0
03/10/2017 4.54p 2.98p 2.98p 10.55p 0
02/10/2017 4.54p 2.98p 2.98p 10.55p 0
29/09/2017 4.54p 2.98p 2.98p 10.55p 0
28/09/2017 4.54p 2.98p 2.98p 10.55p 0
27/09/2017 4.54p 2.98p 2.98p 10.55p 0
26/09/2017 4.54p 2.98p 2.98p 10.55p 0
25/09/2017 4.54p 2.98p 2.98p 10.55p 0
22/09/2017 4.54p 2.98p 2.98p 10.55p 0
21/09/2017 4.54p 2.98p 2.98p 10.55p 0
20/09/2017 4.54p 2.98p 2.98p 10.55p 0
19/09/2017 4.54p 2.98p 2.98p 10.55p 0
18/09/2017 4.54p 2.98p 2.98p 10.55p 0
15/09/2017 4.54p 2.98p 2.98p 10.55p 0
14/09/2017 4.54p 2.98p 2.98p 10.55p 0
13/09/2017 4.54p 2.98p 2.98p 10.55p 0
12/09/2017 4.54p 2.98p 2.98p 10.55p 0
11/09/2017 4.54p 2.98p 2.98p 10.55p 0
08/09/2017 4.54p 2.98p 2.98p 10.55p 0
07/09/2017 4.54p 2.98p 2.98p 10.55p 0
06/09/2017 4.54p 2.98p 2.98p 10.55p 0
05/09/2017 4.54p 2.98p 2.98p 10.55p 0
04/09/2017 4.54p 2.98p 2.98p 10.55p 0
01/09/2017 4.54p 2.98p 2.98p 10.55p 0
31/08/2017 4.54p 2.98p 2.98p 10.55p 0
30/08/2017 4.54p 2.98p 2.98p 10.55p 0
29/08/2017 4.54p 2.98p 2.98p 10.55p 0
25/08/2017 4.54p 2.98p 2.98p 10.55p 0
24/08/2017 4.54p 2.98p 2.98p 10.55p 0
23/08/2017 4.54p 2.98p 2.98p 10.55p 0
22/08/2017 4.54p 2.98p 2.98p 10.55p 0
21/08/2017 4.54p 2.98p 2.98p 10.55p 0
18/08/2017 4.54p 2.98p 2.98p 10.55p 0
17/08/2017 4.54p 2.98p 2.98p 10.55p 0
16/08/2017 4.54p 2.98p 2.98p 10.55p 0
15/08/2017 4.54p 2.98p 2.98p 10.55p 0
14/08/2017 4.54p 2.98p 2.98p 10.55p 0
11/08/2017 4.54p 2.98p 2.98p 10.55p 0
10/08/2017 4.54p 2.98p 2.98p 10.55p 0
09/08/2017 4.54p 2.98p 2.98p 10.55p 0
08/08/2017 4.54p 2.98p 2.98p 10.55p 0
07/08/2017 4.54p 2.98p 2.98p 10.55p 0
04/08/2017 4.54p 2.98p 2.98p 10.55p 0
03/08/2017 4.54p 2.98p 2.98p 10.55p 0
02/08/2017 4.54p 2.98p 2.98p 10.55p 0
01/08/2017 4.54p 2.98p 2.98p 10.55p 0
31/07/2017 4.54p 2.98p 2.98p 10.55p 0
28/07/2017 4.54p 2.98p 2.98p 10.55p 0
27/07/2017 4.54p 2.98p 2.98p 10.55p 0
26/07/2017 4.54p 2.98p 2.98p 10.55p 0
25/07/2017 4.54p 2.98p 2.98p 10.55p 0
24/07/2017 4.54p 2.98p 2.98p 10.55p 0
21/07/2017 4.54p 2.98p 2.98p 10.55p 0
20/07/2017 4.54p 2.98p 2.98p 10.55p 0
19/07/2017 4.54p 2.98p 2.98p 10.55p 0
18/07/2017 4.54p 2.98p 2.98p 10.55p 0
17/07/2017 4.54p 2.98p 2.98p 10.55p 0
14/07/2017 4.54p 2.98p 2.98p 10.55p 0
13/07/2017 4.54p 2.98p 2.98p 10.55p 0
12/07/2017 4.54p 2.98p 2.98p 10.55p 0
11/07/2017 4.54p 2.98p 2.98p 10.55p 0
10/07/2017 4.54p 2.98p 2.98p 10.55p 0
07/07/2017 4.54p 2.98p 2.98p 10.55p 0
06/07/2017 4.54p 2.98p 2.98p 10.55p 0
05/07/2017 4.54p 2.98p 2.98p 10.55p 0
04/07/2017 4.54p 2.98p 2.98p 10.55p 0
03/07/2017 4.54p 2.98p 2.98p 10.55p 0
30/06/2017 4.54p 2.98p 2.98p 10.55p 0
29/06/2017 4.54p 2.98p 2.98p 10.55p 0
28/06/2017 4.54p 2.98p 2.98p 10.55p 0
27/06/2017 4.54p 2.98p 2.98p 10.55p 0
26/06/2017 4.54p 2.98p 2.98p 10.55p 0
23/06/2017 4.54p 2.98p 2.98p 10.55p 0
22/06/2017 4.54p 2.98p 2.98p 10.55p 0
21/06/2017 4.54p 2.98p 2.98p 10.55p 0
20/06/2017 4.54p 2.98p 2.98p 10.55p 0
19/06/2017 4.54p 2.98p 2.98p 10.55p 0
16/06/2017 4.54p 2.98p 2.98p 10.55p 0
15/06/2017 4.54p 2.98p 2.98p 10.55p 0
14/06/2017 4.54p 2.98p 2.98p 10.55p 0
13/06/2017 4.54p 2.98p 2.98p 10.55p 0
12/06/2017 4.54p 2.98p 2.98p 10.55p 0
09/06/2017 4.54p 2.98p 2.98p 10.55p 0
08/06/2017 4.54p 2.98p 2.98p 10.55p 0
07/06/2017 4.54p 2.98p 2.98p 10.55p 0
06/06/2017 4.54p 2.98p 2.98p 10.55p 0
05/06/2017 4.54p 2.98p 2.98p 10.55p 0
02/06/2017 4.54p 4.54p 2.98p 10.55p 29000
01/06/2017 4.02p 2.98p 2.98p 10.55p 0
31/05/2017 4.02p 2.98p 2.98p 10.55p 0
30/05/2017 4.02p 2.98p 2.98p 10.55p 0
26/05/2017 4.02p 2.98p 2.98p 10.55p 0
25/05/2017 4.02p 2.98p 2.98p 10.55p 0
24/05/2017 4.02p 2.98p 2.98p 10.55p 0
23/05/2017 4.02p 2.98p 2.98p 10.55p 0
22/05/2017 4.02p 2.98p 2.98p 10.55p 0
19/05/2017 4.02p 2.98p 2.98p 10.55p 0
18/05/2017 4.02p 4.02p 2.98p 10.55p 11447
17/05/2017 4.24p 4.24p 2.98p 10.55p 8700
16/05/2017 4.12p 2.98p 2.98p 10.55p 0
15/05/2017 4.12p 2.98p 2.98p 10.55p 0
12/05/2017 4.12p 2.98p 2.98p 10.55p 0
11/05/2017 4.12p 4.12p 2.98p 10.55p 40600

*Close Price adjusted for both dividends and splits