Canada markets open in 5 hours 24 minutes

Alerian Midstream Energy Dividend UCITS ETF (PMLP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,118.66-1.34 (-0.12%)
As of 08:05AM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241,126.801,126.801,118.661,118.661,118.66847
May 09, 20241,120.401,124.201,116.001,120.001,120.00536
May 08, 20241,110.001,113.601,109.131,114.001,114.002,586
May 07, 20241,098.201,110.001,097.601,107.601,107.604,636
May 03, 20241,089.031,102.601,088.801,092.501,092.50784
May 02, 20241,082.401,091.201,080.001,086.201,086.208,335
May 01, 20241,100.801,100.801,080.601,080.501,080.50940
Apr 30, 20241,108.601,109.001,090.801,093.001,093.001,004
Apr 29, 20241,100.801,101.331,098.601,098.101,098.10821
Apr 26, 20241,100.401,109.801,094.201,102.501,102.502,052
Apr 25, 20241,092.201,098.601,092.001,098.301,098.305,866
Apr 24, 20241,100.801,102.201,093.601,096.801,096.80239
Apr 23, 20241,109.801,109.801,093.601,099.601,099.60895
Apr 22, 20241,103.401,105.001,087.801,102.201,102.208,118
Apr 19, 20241,071.201,084.601,069.201,094.001,094.001,933
Apr 18, 20241,054.201,071.601,054.201,068.401,068.40936
Apr 17, 20241,057.001,064.201,057.001,058.101,058.101,716
Apr 16, 20241,037.001,073.001,037.001,055.301,055.306,822
Apr 15, 20241,073.201,088.001,072.801,075.201,075.201,664
Apr 12, 20241,089.201,101.801,084.801,093.101,093.107,255
Apr 11, 20241,079.601,086.201,079.601,077.401,077.40435
Apr 10, 20241,084.201,092.001,079.601,086.201,086.202,233
Apr 09, 20241,089.401,092.201,081.441,084.601,084.6026,508
Apr 08, 20241,094.001,096.801,091.261,095.601,095.6012,656
Apr 05, 20241,092.001,101.401,091.401,094.901,094.901,523
Apr 04, 20241,111.801,111.801,102.801,106.701,106.704,739
Apr 03, 20241,104.001,112.471,102.801,108.101,108.1020,181
Apr 02, 20241,098.801,106.631,092.201,102.501,102.503,460
Mar 28, 20241,110.601,110.601,086.801,090.301,090.301,944
Mar 27, 20241,081.001,084.401,076.001,079.201,079.203,461
Mar 26, 20241,075.001,084.201,074.601,078.601,078.601,077
Mar 25, 20241,076.601,085.351,058.401,077.001,077.006,116
Mar 22, 20241,078.401,086.611,075.001,075.001,075.008,997
Mar 21, 20241,061.801,083.801,061.801,080.801,080.802,141
Mar 20, 20241,069.601,070.801,068.881,070.801,070.8010,395
Mar 19, 20241,064.001,066.601,060.201,067.501,067.503,225
Mar 18, 20241,053.201,058.001,052.801,055.001,055.0011,364
Mar 15, 20241,057.201,057.201,051.801,055.801,055.802,973
Mar 14, 20241,055.401,057.801,046.401,047.801,047.804,657
Mar 13, 20241,060.601,072.201,060.601,071.601,071.605,198
Mar 12, 20241,058.401,067.201,058.401,067.501,067.501,996
Mar 11, 20241,048.201,054.801,047.631,058.501,058.501,884
Mar 08, 20241,058.801,059.801,053.801,055.001,055.001,133
Mar 07, 20241,063.801,067.001,057.801,059.401,059.40703
Mar 06, 20241,065.001,065.001,056.401,065.101,065.101,071
Mar 05, 20241,047.601,061.601,047.601,060.301,060.30155
Mar 04, 20241,048.801,053.401,042.201,053.901,053.90357
Mar 01, 20241,048.201,056.201,043.201,053.801,053.80516
Feb 29, 20241,040.201,049.001,040.201,049.001,049.003,413
Feb 28, 20241,043.401,051.201,043.401,043.401,043.403,819
Feb 27, 20241,036.601,050.001,036.601,043.201,043.202,742
Feb 26, 20241,049.801,052.801,043.601,048.201,048.204,344
Feb 23, 20241,043.001,057.201,043.001,051.801,051.801,611
Feb 22, 20241,052.201,053.401,047.201,049.901,049.903,157
Feb 21, 20241,030.801,050.201,030.801,050.201,050.2035,170
Feb 20, 20241,027.801,037.601,027.801,037.601,037.601,544
Feb 19, 20241,042.601,042.601,028.931,034.601,034.60406
Feb 16, 20241,020.001,034.801,020.001,036.401,036.40205
Feb 15, 20241,016.201,025.201,009.971,025.201,025.20310
Feb 14, 20241,002.601,011.601,002.601,004.301,004.30795
Feb 13, 20241,007.401,008.40998.901,010.101,010.102,572
Feb 12, 2024998.801,011.00991.311,011.001,011.004,205
Feb 09, 2024979.801,002.40979.80994.85994.85450
Feb 08, 2024996.201,003.60996.10997.95997.95161
Feb 07, 20241,005.201,010.20996.80999.95999.9584
Feb 06, 20241,006.001,008.801,002.201,003.001,003.00146
Feb 05, 20241,014.601,014.601,006.001,009.201,009.202,694
Feb 02, 20241,025.201,025.201,006.601,009.701,009.70315
Feb 01, 20241,014.001,020.601,014.001,021.301,021.30397
Jan 31, 20241,034.601,034.601,019.001,022.901,022.901,454
Jan 30, 20241,012.201,027.201,012.201,024.201,024.2068
Jan 29, 20241,015.601,023.601,012.001,015.501,015.503,136
Jan 26, 20241,012.801,018.401,007.601,015.301,015.30436
Jan 25, 20241,001.201,006.60999.201,004.801,004.801,705
Jan 24, 20241,004.801,006.60994.60999.25999.2516,390
Jan 23, 2024995.601,002.60995.601,000.501,000.503,082
Jan 22, 2024995.50999.40993.60997.55997.55745
Jan 19, 20241,001.401,001.40989.30996.90996.90920
Jan 18, 2024998.101,000.00989.70992.80992.80709
Jan 17, 20241,001.001,008.001,000.801,001.151,001.156,943
Jan 16, 20241,011.601,014.201,009.801,013.401,013.402,530
Jan 15, 20241,010.601,014.001,006.801,009.201,009.202,316
Jan 12, 20241,007.601,013.201,007.601,007.201,007.203,464
Jan 11, 20241,009.401,009.781,004.401,004.901,004.902,083
Jan 10, 20241,012.001,015.601,003.801,006.801,006.807,743
Jan 09, 20241,004.801,012.201,003.601,006.801,006.801,447
Jan 08, 20241,003.201,012.20997.301,000.401,000.40999
Jan 05, 20241,014.801,019.801,011.001,011.001,011.001,404
Jan 04, 20241,029.601,029.601,016.001,018.301,018.303,557
Jan 03, 20241,005.601,014.801,005.601,010.801,010.80377
Jan 02, 2024999.701,011.80999.701,006.801,006.8020,174
Dec 29, 2023997.70997.70990.80992.05992.0552
Dec 28, 2023993.401,002.80987.10988.90988.909,418
Dec 27, 20231,008.201,022.11987.50993.60993.604,838
Dec 22, 20231,001.801,004.79996.66998.65998.653,345
Dec 21, 2023999.021,003.20999.02999.10999.101,707
Dec 20, 20231,012.601,012.601,000.191,004.001,004.001,205
Dec 19, 2023993.401,000.20988.50996.55996.551,820
Dec 18, 2023982.401,004.60976.401,000.001,000.003,596
Dec 15, 2023986.60995.40982.30985.85985.85628
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...