Peoplein Ltd Historical Data - PPE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Peoplein Ltd (PPE)
Peoplein Ltd (PPE) Historical

Peoplein Ltd (PPE)

0.85

-0.015

( -1.73% )

Updated: 20:10:09

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-4.49438202247	0.89	0.95	0.845	207619	0.88876804	DE
4	-0.02	-2.29885057471	0.87	0.95	0.825	230613	0.87624145	DE
12	0.05	6.25	0.8	1.03	0.8	169870	0.90779614	DE
26	0.095	12.582781457	0.755	1.03	0.69	158405	0.83822476	DE
52	-0.54	-38.8489208633	1.39	1.455	0.69	233573	0.90933539	DE
156	-3.22	-79.1154791155	4.07	4.26	0.69	238094	1.94515147	DE
260	-2.8	-76.7123287671	3.65	4.88	0.69	270768	2.43773949	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739855700	0.865	-0.005	-0.57	0.88	0.88	0.825	365878
1739769300	0.87	0	0.00	0.88	0.885	0.865	97005
1739510100	0.87	0	0.00	0.86	0.91	0.85	489034
1739423700	0.87	-0.03	-3.33	0.875	0.875	0.86	79878
1739337300	0.9	-0.035	-3.74	0.95	0.95	0.875	134533
1739250900	0.935	0.06	6.86	0.89	0.95	0.845	237647
1739164500	0.875	0.015	1.74	0.86	0.91	0.86	638774
1738905300	0.86	0	0.00	0.84	0.87	0.84	591534
1738818900	0.86	0.03	3.61	0.83	0.86	0.83	152526
1738732500	0.83	-0.04	-4.60	0.8825	0.8825	0.825	512115
1738646100	0.87	-0.035	-3.87	0.9	0.925	0.855	146786
1738559700	0.905	-0.015	-1.63	0.91	0.91	0.875	176552
1738300500	0.92	0.0075	0.82	0.915	0.925	0.915	102828
1738214100	0.9125	0.0025	0.27	0.9	0.915	0.895	92801
1738127700	0.91	0.0175	1.96	0.89	0.92	0.88	66923
1738041300	0.8925	0.0075	0.85	0.88	0.915	0.88	378303
1737695700	0.885	-0.005	-0.56	0.885	0.89	0.875	95340
1737609300	0.89	-0.03	-3.26	0.93	0.93	0.875	81786
1737522900	0.92	0.06	6.98	0.86	0.92	0.86	102493
1737436500	0.86	-0.01	-1.15	0.87	0.87	0.85	204788
1737350100	0.87	0.005	0.58	0.87	0.88	0.865	29052
1737090900	0.865	0.005	0.58	0.85	0.875	0.845	121427
1737004500	0.86	0	0.00	0.86	0.9	0.855	113472
1736918100	0.86	-0.07	-7.53	0.935	0.945	0.86	179407
1736831700	0.93	0	0.00	0.93	0.93	0.93	0
1736745300	0.93	-0.05	-5.10	0.965	0.975	0.92	92202
1736486100	0.98	0.0075	0.77	0.96	0.985	0.96	20371
1736399700	0.9725	-0.0025	-0.26	0.985	0.985	0.9725	9060
1736313300	0.975	0	0.00	0.98	1	0.97	93241
1736226900	0.975	-0.01	-1.02	0.98	1.01	0.975	50135
1736140500	0.985	0	0.00	1	1.03	0.985	243721
1735881300	0.985	0	0.00	0.98	1	0.98	48683
1735794900	0.985	0.005	0.51	0.965	0.99	0.965	62633
1735617660	0.98	0.01	1.03	0.98	0.98	0.965	14197
1735535700	0.97	0.005	0.52	0.955	0.98	0.955	23540
1735276500	0.965	0.014	1.47	0.95	0.98	0.95	37685
1735014060	0.951	-0.004	-0.42	0.96	0.96	0.95	178571
1734930900	0.955	-0.005	-0.52	0.955	0.985	0.9475	113811
1734671700	0.96	0.01	1.05	0.945	0.965	0.935	83051
1734585300	0.95	0.005	0.53	0.935	0.955	0.93	88486
1734498900	0.945	-0.035	-3.57	0.97	0.98	0.945	135768
1734412500	0.98	0.035	3.70	0.94	0.98	0.93	87230
1734326100	0.945	-0.045	-4.55	0.985	0.985	0.935	177981
1734066900	0.99	0.005	0.51	0.985	1.03	0.985	207840
1733980500	0.985	0.01	1.03	0.97	0.9925	0.97	194322
1733894100	0.975	0.005	0.52	0.96	0.98	0.96	117593
1733807700	0.97	0.015	1.57	0.91	0.97	0.91	216798
1733721300	0.955	0.01	1.06	0.94	0.955	0.93	163761
1733462100	0.945	-0.0025	-0.26	0.94	0.95	0.94	33483
1733375700	0.9475	-0.0175	-1.81	0.96	0.97	0.94	111702
1733289300	0.965	-0.005	-0.52	0.96	0.965	0.925	170911
1733202900	0.97	0.03	3.19	0.94	0.98	0.94	253967
1733116500	0.94	0.03	3.30	0.91	0.95	0.895	447146
1732857300	0.91	0.035	4.00	0.86	0.92	0.86	316578
1732770900	0.875	0.0600001	7.36	0.8149999	0.875	0.81	565118
1732684500	0.8149999	0.0099999	1.24	0.805	0.8149999	0.805	87270
1732598100	0.805	0.008	1.00	0.8	0.805	0.8	70972
1732511700	0.797	-0.008	-0.99	0.81	0.81	0.79	86741
1732252500	0.805	0.005	0.63	0.8	0.8199999	0.795	150466
1732166100	0.8	-0.015	-1.84	0.8199999	0.8199999	0.775	117885
1732079700	0.8149999	-0.005	-0.61	0.81	0.8199999	0.79	98681
1731993300	0.8199999	0.0099999	1.23	0.81	0.83	0.81	203272

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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