PMP.L(PMP.L)
PMP.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $53.25 | $54.00 | $52.00 | $53.00 | 14,346 |
| 7/17/2026 | $53.25 | $53.25 | $52.50 | $53.25 | 10,500 |
| 7/16/2026 | $53.25 | $53.25 | $52.50 | $53.25 | 4,426 |
| 7/15/2026 | $53.25 | $54.00 | $51.35 | $53.25 | 28,106 |
| 7/14/2026 | $53.25 | $54.00 | $52.50 | $53.25 | 46,570 |
| 7/13/2026 | $53.25 | $53.25 | $52.52 | $53.25 | 2,000 |
| 7/10/2026 | $53.25 | $53.25 | $52.52 | $53.25 | 2,350 |
| 7/9/2026 | $53.50 | $54.00 | $52.52 | $53.25 | 22,407 |
| 7/8/2026 | $53.50 | $54.00 | $53.00 | $53.50 | 238,177 |
| 7/7/2026 | $53.50 | $54.00 | $52.50 | $53.50 | 13,939 |
| 7/6/2026 | $53.50 | $54.00 | $53.00 | $53.50 | 5,540 |
| 7/3/2026 | $54.00 | $54.98 | $50.00 | $53.50 | 48,287 |
| 7/2/2026 | $54.00 | $54.00 | $53.06 | $54.00 | 18,174 |
| 7/1/2026 | $54.00 | $55.00 | $53.00 | $54.00 | 34,246 |
| 6/30/2026 | $51.50 | $55.00 | $51.00 | $54.00 | 242,746 |
| 6/29/2026 | $51.50 | $52.61 | $50.30 | $51.50 | 136,168 |
| 6/26/2026 | $51.00 | $53.00 | $49.60 | $51.00 | 154,374 |
| 6/25/2026 | $51.50 | $52.00 | $50.00 | $51.00 | 54,262 |
| 6/24/2026 | $51.50 | $51.50 | $50.00 | $51.50 | 73,300 |
| 6/23/2026 | $52.50 | $53.00 | $50.00 | $51.50 | 122,569 |
| 6/22/2026 | $52.50 | $53.00 | $52.00 | $52.50 | 1,136 |
| 6/19/2026 | $52.50 | $52.50 | $52.00 | $52.50 | 6,650 |
| 6/18/2026 | $52.50 | $52.50 | $52.00 | $52.50 | 798 |
| 6/17/2026 | $52.50 | $52.50 | $51.96 | $52.50 | 15,473 |
| 6/16/2026 | $52.50 | $53.00 | $52.00 | $52.50 | 43,152 |
| 6/15/2026 | $53.50 | $55.00 | $51.00 | $52.50 | 19,391 |
| 6/12/2026 | $54.50 | $55.00 | $50.00 | $52.50 | 60,055 |
| 6/11/2026 | $54.50 | $54.50 | $54.00 | $54.50 | 22,789 |
| 6/10/2026 | $56.00 | $56.58 | $54.00 | $54.50 | 18,435 |
| 6/9/2026 | $56.00 | $56.00 | $54.00 | $56.00 | 53,040 |
| 6/8/2026 | $54.00 | $58.00 | $53.00 | $56.00 | 89,985 |
| 6/5/2026 | $52.50 | $57.00 | $52.00 | $54.00 | 219,491 |
| 6/4/2026 | $58.00 | $60.00 | $52.00 | $52.50 | 620,880 |
| 6/3/2026 | $93.50 | $97.00 | $90.00 | $92.50 | 1,565 |
| 6/2/2026 | $95.50 | $99.00 | $90.00 | $94.50 | 27,442 |
| 6/1/2026 | $99.00 | $99.00 | $90.10 | $95.50 | 2,286 |
| 5/29/2026 | $95.50 | $99.00 | $95.50 | $95.50 | 58 |
| 5/28/2026 | $95.50 | $95.50 | $92.00 | $95.50 | 183 |
| 5/27/2026 | $95.50 | $99.00 | $92.00 | $95.50 | 528 |
| 5/26/2026 | $95.50 | $95.50 | $92.00 | $95.50 | 9,320 |
| 5/22/2026 | $95.50 | $95.50 | $92.18 | $95.50 | 8,382 |
| 5/21/2026 | $92.00 | $100.00 | $90.00 | $96.50 | 27,236 |
| 5/20/2026 | $92.00 | $92.00 | $90.24 | $92.00 | 4,054 |
| 5/19/2026 | $92.00 | $94.00 | $90.00 | $92.00 | 1,575 |
| 5/18/2026 | $92.50 | $94.00 | $90.00 | $92.00 | 8,594 |
| 5/15/2026 | $92.00 | $92.58 | $90.00 | $92.00 | 7,480 |
| 5/14/2026 | $94.00 | $94.00 | $90.12 | $92.00 | 2,258 |
| 5/13/2026 | $92.00 | $94.00 | $90.00 | $92.00 | 1,562 |
| 5/12/2026 | $92.00 | $92.00 | $90.00 | $92.00 | 9,577 |
| 5/11/2026 | $92.00 | $92.00 | $92.00 | $92.00 | - |
| 5/8/2026 | $92.00 | $92.60 | $90.00 | $92.00 | 372 |
| 5/7/2026 | $92.00 | $94.00 | $90.00 | $92.00 | 124 |
| 5/6/2026 | $91.50 | $94.00 | $89.43 | $92.00 | 30,029 |
| 5/5/2026 | $89.25 | $89.90 | $88.52 | $89.25 | 31,920 |
| 5/1/2026 | $89.25 | $90.00 | $88.51 | $89.25 | 12,492 |
| 4/30/2026 | $89.00 | $90.00 | $88.22 | $89.25 | 2,132 |
| 4/29/2026 | $91.50 | $93.00 | $88.25 | $89.00 | 35,137 |
| 4/28/2026 | $91.50 | $91.50 | $91.50 | $91.50 | - |
| 4/27/2026 | $91.50 | $93.00 | $90.00 | $91.50 | 6,270 |
| 4/24/2026 | $91.50 | $91.50 | $90.00 | $91.50 | 22,244 |
| 4/23/2026 | $91.50 | $91.50 | $90.03 | $91.50 | 5,688 |
| 4/22/2026 | $92.50 | $95.00 | $90.00 | $91.50 | 4,852 |