PPC

Public Power Historical Data

PPC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 3.682 0.01 0.27% 3.672 3.694 3.63 389,159
Jul 02 2020 3.672 0.21 6.13% 3.50 3.688 3.464 576,558
Jul 01 2020 3.46 0.02 0.64% 3.47 3.624 3.408 417,006
Jun 30 2020 3.438 0.11 3.43% 3.36 3.438 3.33 749,727
Jun 29 2020 3.324 -0.14 -3.93% 3.452 3.46 3.31 882,403
Jun 26 2020 3.46 -0.14 -4.0% 3.658 3.658 3.46 346,580
Jun 25 2020 3.604 -0.05 -1.26% 3.632 3.632 3.58 453,543
Jun 24 2020 3.65 -0.04 -1.08% 3.698 3.74 3.618 659,666
Jun 23 2020 3.69 0.07 1.99% 3.60 3.694 3.60 548,166
Jun 22 2020 3.618 0.02 0.5% 3.60 3.684 3.60 552,654
Jun 19 2020 3.60 -0.02 -0.55% 3.59 3.72 3.59 861,499
Jun 18 2020 3.62 -0.07 -1.9% 3.672 3.71 3.60 539,670
Jun 17 2020 3.69 0.05 1.37% 3.66 3.754 3.62 1,027,794
Jun 16 2020 3.64 0.30 8.85% 3.498 3.642 3.42 1,128,539
Jun 15 2020 3.344 0.02 0.72% 3.292 3.344 3.238 612,233
Jun 12 2020 3.32 0.07 2.03% 3.28 3.352 3.21 889,253
Jun 11 2020 3.254 -0.17 -5.08% 3.314 3.4758 3.224 1,079,118
Jun 10 2020 3.428 -0.11 -3.22% 3.57 3.60 3.382 671,011
Jun 09 2020 3.542 -0.09 -2.42% 3.63 3.65 3.516 618,060
Jun 08 2020 3.63 0.00 +0.00% 3.55 3.63 3.514 0.00
Jun 05 2020 3.63 0.13 3.6% 3.55 3.63 3.514 786,044
Jun 04 2020 3.504 0.00 0.0% 3.50 3.558 3.40 1,002,457
Jun 03 2020 3.504 -0.06 -1.63% 3.60 3.61 3.498 1,051,981
Jun 02 2020 3.562 0.05 1.42% 3.66 3.66 3.484 1,122,545
Jun 01 2020 3.512 0.13 3.91% 3.47 3.58 3.39 1,425,979
May 29 2020 3.38 0.13 3.87% 3.248 3.51 3.214 2,060,835
May 28 2020 3.254 0.16 5.31% 3.142 3.256 3.096 1,026,369
May 27 2020 3.09 -0.02 -0.64% 3.12 3.16 3.06 940,629
May 26 2020 3.11 0.03 0.91% 3.128 3.136 3.02 908,526
May 25 2020 3.082 0.17 5.98% 2.936 3.086 2.934 705,435
May 22 2020 2.908 0.08 2.83% 2.78 2.93 2.746 989,506
May 21 2020 2.828 -0.03 -1.12% 2.86 2.906 2.79 932,129
May 20 2020 2.86 0.22 8.42% 2.64 2.88 2.636 1,476,060
May 19 2020 2.638 0.05 2.01% 2.638 2.718 2.572 935,583
May 18 2020 2.586 0.14 5.81% 2.52 2.606 2.502 660,680
May 15 2020 2.444 0.00 0.0% 2.48 2.53 2.428 330,434
May 14 2020 2.444 -0.01 -0.41% 2.422 2.48 2.414 434,857
May 13 2020 2.454 -0.07 -2.77% 2.432 2.478 2.41 510,185
May 12 2020 2.524 -0.01 -0.24% 2.53 2.546 2.464 396,699
May 11 2020 2.53 -0.06 -2.32% 2.64 2.646 2.51 304,048
May 08 2020 2.59 0.05 1.97% 2.552 2.64 2.552 294,633
May 07 2020 2.54 0.00 0.08% 2.52 2.58 2.462 311,746
May 06 2020 2.538 -0.01 -0.47% 2.57 2.58 2.51 310,866
May 05 2020 2.55 0.05 2.0% 2.564 2.58 2.53 358,719
May 04 2020 2.50 -0.14 -5.37% 2.52 2.57 2.488 748,331
May 01 2020 2.642 0.00 +0.00% 2.72 2.738 2.614 0.00
Apr 30 2020 2.642 -0.01 -0.23% 2.72 2.738 2.614 1,066,525
Apr 29 2020 2.648 -0.03 -1.19% 2.678 2.71 2.614 735,965
Apr 28 2020 2.68 0.01 0.22% 2.672 2.73 2.59 965,464
Apr 27 2020 2.674 -0.01 -0.3% 2.75 2.792 2.65 1,118,839
Apr 24 2020 2.682 0.22 8.94% 2.45 2.728 2.39 2,126,617
Apr 23 2020 2.462 0.04 1.74% 2.40 2.51 2.376 735,309
Apr 22 2020 2.42 0.00 -0.08% 2.486 2.488 2.414 399,598
Apr 21 2020 2.422 -0.12 -4.65% 2.51 2.51 2.392 698,559
Apr 20 2020 2.54 0.00 +0.00% 2.52 2.584 2.52 0.00
Apr 17 2020 2.54 0.00 +0.00% 2.52 2.584 2.52 0.00
Apr 16 2020 2.54 0.00 0.08% 2.52 2.584 2.52 365,558
Apr 15 2020 2.538 -0.10 -3.86% 2.646 2.646 2.504 751,978
Apr 14 2020 2.64 0.06 2.48% 2.60 2.65 2.556 588,367
Apr 13 2020 2.576 0.00 +0.00% 2.684 2.73 2.488 0.00
Apr 10 2020 2.576 0.00 +0.00% 2.684 2.73 2.488 0.00
Apr 09 2020 2.576 -0.01 -0.31% 2.684 2.73 2.488 1,300,771
Apr 08 2020 2.584 0.00 0.08% 2.52 2.66 2.44 777,779
Apr 07 2020 2.582 0.17 6.96% 2.50 2.586 2.50 1,316,707
Your Recent History
ASE
PPC
Public Pow..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200706 18:10:13