Ppl Corp Historical Data - PP9 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ppl Corp (PP9)
Ppl Corp (PP9) Historical

Ppl Corp (PP9)

32.20

0.145

(0.45%)

Closed March 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	4.2071197411	30.9	32.325	30.9	623	31.3334492	DE
4	-0.07	-0.216919739696	32.27	34	30.9	359	32.14749357	DE
12	1.05	3.37078651685	31.15	34	30.495	322	32.07539589	DE
26	2.8	9.52380952381	29.4	34	28.77	333	31.07884905	DE
52	7.47	30.2062272543	24.73	34	24.72	282	29.3593272	DE
156	7.81	32.0213202132	24.39	34	21.47	185	27.15910168	DE
260	9.415	41.3210445469	22.785	34	21.47	228	25.91886877	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742246820	32.325	0.78	2.46	31.84	32.325	31.84	79
1741987620	31.55	0	0.00	31.55	31.55	31.55	0
1741901220	31.55	0	0.00	31.55	31.55	31.55	0
1741814820	31.55	0.3	0.96	31.55	31.55	31.55	5
1741728420	31.25	-0.11	-0.35	31.47	31.47	31.25	460
1741642020	31.36	-0.33	-1.04	30.9	31.455	30.9	1405
1741382820	31.69	0.19	0.60	31.31	31.69	31.31	4
1741296420	31.5	-0.5	-1.56	31.41	31.5	31.41	271
1741210020	32	-1.26	-3.79	32.494999	32.494999	32	450
1741123620	33.259999	-0.74	-2.18	33.945	33.945	33.259999	86
1741037220	34	0.63	1.87	33.994999	34	33.805	338
1740778020	33.375	0	0.00	33.375	33.375	33.375	0
1740691620	33.375	0	0.00	33.375	33.375	33.375	0
1740605220	33.375	0.2	0.62	33.375	33.375	33.375	10
1740518820	33.17	0.09	0.26	33.35	33.35	33.17	166
1740432420	33.085	0.86	2.65	32.994999	33.085	32.994999	901
1740173220	32.229999	0	0.00	32.229999	32.229999	32.229999	0
1740086820	32.229999	0	0.00	32.229999	32.229999	32.229999	0
1740000420	32.229999	0	0.00	32.229999	32.229999	32.229999	0
1739914020	32.229999	0	0.00	32.229999	32.229999	32.229999	0
1739827620	32.229999	-0.26	-0.80	32.27	32.27	32.229999	211
1739568420	32.49	0	0.00	32.49	32.49	32.49	0
1739482020	32.49	-0.68	-2.06	33.005	33.4	32.49	532
1739395620	33.174999	0.16	0.48	33.265	33.265	33.174999	318
1739309220	33.015	0	0.00	33.015	33.015	33.015	0
1739222820	33.015	0.06	0.20	33.115	33.115	32.965	161
1738963620	32.95	0.17	0.52	32.835	32.95	32.82	1021
1738877220	32.78	0.51	1.58	32.78	32.78	32.78	64
1738790820	32.27	-0.17	-0.52	32.259999	32.27	32.259999	892
1738704420	32.439999	-0.22	-0.66	32.634999	32.695	32.439999	435
1738618020	32.655	0.47	1.44	32.435	32.655	32.409999	735
1738358820	32.189999	0.26	0.83	32.189999	32.189999	32.189999	205
1738272420	31.925	0.15	0.46	31.925	31.925	31.925	1
1738186020	31.78	0	0.00	31.78	31.78	31.78	0
1738099620	31.78	0	0.00	31.78	31.78	31.78	0
1738013220	31.78	0.6	1.92	31.055	31.78	31.035	303
1737754020	31.18	-0.22	-0.70	31.18	31.18	31.18	1
1737667620	31.4	-0.81	-2.51	31.43	31.43	31.4	161
1737581220	32.21	-0.09	-0.26	32.18	32.52	32.18	658
1737494820	32.295	0	0.00	32.295	32.295	32.295	0
1737408420	32.295	-0.06	-0.19	32.244999	32.295	32.244999	47
1737149220	32.354999	0.25	0.79	32.31	32.354999	32.31	21
1737062820	32.1	0.94	3.02	31.19	32.1	31.19	141
1736976420	31.16	0.22	0.69	31.23	31.23	31.16	333
1736890020	30.945	0	0.00	30.945	30.945	30.945	0
1736803620	30.945	0	0.02	30.915	30.945	30.845	602
1736544420	30.94	-0.1	-0.32	30.94	30.94	30.94	20
1736458020	31.04	0	0.00	31.04	31.04	31.04	0
1736371620	31.04	0.07	0.23	31.045	31.045	31.04	323
1736285220	30.97	0.04	0.15	30.495	30.97	30.495	121
1736198820	30.925	-0.48	-1.53	31.19	31.19	30.925	230
1735939620	31.405	-0.2	-0.63	31.405	31.405	31.405	15
1735853220	31.605	0.55	1.77	31.405	31.605	31.405	518
1735594020	31.055	-0.18	-0.56	31.055	31.055	31.055	18
1735334820	31.23	0.16	0.51	31.185	31.23	31.185	337
1734989220	31.07	0.47	1.52	31.15	31.15	31.03	361
1734730020	30.605	-0.33	-1.05	30.605	30.605	30.605	200
1734643620	30.93	0.23	0.75	30.38	30.95	30.05	1368
1734557220	30.7	0	0.00	30.7	30.7	30.7	0

Telenet Group Hldgs NV

Taketwo Interact Softw

Ironwood Pharmaceuticals

Viveon Health Acquisition

Golden Spike Resources

Ci Mosaic Balanced Incom...

Ci High Income Corporate...

Mobilum Technologies

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