Australia markets closed

Alerian Midstream Energy Dividend UCITS ETF (PMLP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,121.56+0.36 (+0.03%)
As of 11:53AM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241,123.001,123.001,114.601,121.561,121.56698
21 May 20241,119.001,124.801,111.001,121.201,121.20233
20 May 20241,121.401,125.001,119.901,122.101,122.104,687
17 May 20241,116.601,118.201,112.601,113.601,113.60858
16 May 20241,113.951,123.801,113.951,120.501,120.502,480
15 May 20241,121.401,141.201,116.601,120.801,120.805,268
14 May 20241,119.881,121.601,111.401,111.501,111.504,210
13 May 20241,132.601,132.601,115.801,117.501,117.507,052
10 May 20241,123.801,126.801,118.661,121.701,121.706,246
09 May 20241,120.401,124.201,116.001,120.001,120.00536
08 May 20241,110.001,113.601,109.131,114.001,114.002,586
07 May 20241,098.201,110.001,097.601,107.601,107.604,636
03 May 20241,089.031,102.601,088.801,092.501,092.50784
02 May 20241,082.401,091.201,080.001,086.201,086.208,335
01 May 20241,100.801,100.801,080.601,080.501,080.50940
30 Apr 20241,108.601,109.001,090.801,093.001,093.001,004
29 Apr 20241,100.801,101.331,098.601,098.101,098.10821
26 Apr 20241,100.401,109.801,094.201,102.501,102.502,052
25 Apr 20241,092.201,098.601,092.001,098.301,098.305,866
24 Apr 20241,100.801,102.201,093.601,096.801,096.80239
23 Apr 20241,109.801,109.801,093.601,099.601,099.60895
22 Apr 20241,103.401,105.001,087.801,102.201,102.208,118
19 Apr 20241,071.201,084.601,069.201,094.001,094.001,933
18 Apr 20241,054.201,071.601,054.201,068.401,068.40936
17 Apr 20241,057.001,064.201,057.001,058.101,058.101,716
16 Apr 20241,037.001,073.001,037.001,055.301,055.306,822
15 Apr 20241,073.201,088.001,072.801,075.201,075.201,664
12 Apr 20241,089.201,101.801,084.801,093.101,093.107,255
11 Apr 20241,079.601,086.201,079.601,077.401,077.40435
10 Apr 20241,084.201,092.001,079.601,086.201,086.202,233
09 Apr 20241,089.401,092.201,081.441,084.601,084.6026,508
08 Apr 20241,094.001,096.801,091.261,095.601,095.6012,656
05 Apr 20241,092.001,101.401,091.401,094.901,094.901,523
04 Apr 20241,111.801,111.801,102.801,106.701,106.704,739
03 Apr 20241,104.001,112.471,102.801,108.101,108.1020,181
02 Apr 20241,098.801,106.631,092.201,102.501,102.503,460
28 Mar 20241,110.601,110.601,086.801,090.301,090.301,944
27 Mar 20241,081.001,084.401,076.001,079.201,079.203,461
26 Mar 20241,075.001,084.201,074.601,078.601,078.601,077
25 Mar 20241,076.601,085.351,058.401,077.001,077.006,116
22 Mar 20241,078.401,086.611,075.001,075.001,075.008,997
21 Mar 20241,061.801,083.801,061.801,080.801,080.802,141
20 Mar 20241,069.601,070.801,068.881,070.801,070.8010,395
19 Mar 20241,064.001,066.601,060.201,067.501,067.503,225
18 Mar 20241,053.201,058.001,052.801,055.001,055.0011,364
15 Mar 20241,057.201,057.201,051.801,055.801,055.802,973
14 Mar 20241,055.401,057.801,046.401,047.801,047.804,657
13 Mar 20241,060.601,072.201,060.601,071.601,071.605,198
12 Mar 20241,058.401,067.201,058.401,067.501,067.501,996
11 Mar 20241,048.201,054.801,047.631,058.501,058.501,884
08 Mar 20241,058.801,059.801,053.801,055.001,055.001,133
07 Mar 20241,063.801,067.001,057.801,059.401,059.40703
06 Mar 20241,065.001,065.001,056.401,065.101,065.101,071
05 Mar 20241,047.601,061.601,047.601,060.301,060.30155
04 Mar 20241,048.801,053.401,042.201,053.901,053.90357
01 Mar 20241,048.201,056.201,043.201,053.801,053.80516
29 Feb 20241,040.201,049.001,040.201,049.001,049.003,413
28 Feb 20241,043.401,051.201,043.401,043.401,043.403,819
27 Feb 20241,036.601,050.001,036.601,043.201,043.202,742
26 Feb 20241,049.801,052.801,043.601,048.201,048.204,344
23 Feb 20241,043.001,057.201,043.001,051.801,051.801,611
22 Feb 20241,052.201,053.401,047.201,049.901,049.903,157
21 Feb 20241,030.801,050.201,030.801,050.201,050.2035,170
20 Feb 20241,027.801,037.601,027.801,037.601,037.601,544
19 Feb 20241,042.601,042.601,028.931,034.601,034.60406
16 Feb 20241,020.001,034.801,020.001,036.401,036.40205
15 Feb 20241,016.201,025.201,009.971,025.201,025.20310
14 Feb 20241,002.601,011.601,002.601,004.301,004.30795
13 Feb 20241,007.401,008.40998.901,010.101,010.102,572
12 Feb 2024998.801,011.00991.311,011.001,011.004,205
09 Feb 2024979.801,002.40979.80994.85994.85450
08 Feb 2024996.201,003.60996.10997.95997.95161
07 Feb 20241,005.201,010.20996.80999.95999.9584
06 Feb 20241,006.001,008.801,002.201,003.001,003.00146
05 Feb 20241,014.601,014.601,006.001,009.201,009.202,694
02 Feb 20241,025.201,025.201,006.601,009.701,009.70315
01 Feb 20241,014.001,020.601,014.001,021.301,021.30397
31 Jan 20241,034.601,034.601,019.001,022.901,022.901,454
30 Jan 20241,012.201,027.201,012.201,024.201,024.2068
29 Jan 20241,015.601,023.601,012.001,015.501,015.503,136
26 Jan 20241,012.801,018.401,007.601,015.301,015.30436
25 Jan 20241,001.201,006.60999.201,004.801,004.801,705
24 Jan 20241,004.801,006.60994.60999.25999.2516,390
23 Jan 2024995.601,002.60995.601,000.501,000.503,082
22 Jan 2024995.50999.40993.60997.55997.55745
19 Jan 20241,001.401,001.40989.30996.90996.90920
18 Jan 2024998.101,000.00989.70992.80992.80709
17 Jan 20241,001.001,008.001,000.801,001.151,001.156,943
16 Jan 20241,011.601,014.201,009.801,013.401,013.402,530
15 Jan 20241,010.601,014.001,006.801,009.201,009.202,316
12 Jan 20241,007.601,013.201,007.601,007.201,007.203,464
11 Jan 20241,009.401,009.781,004.401,004.901,004.902,083
10 Jan 20241,012.001,015.601,003.801,006.801,006.807,743
09 Jan 20241,004.801,012.201,003.601,006.801,006.801,447
08 Jan 20241,003.201,012.20997.301,000.401,000.40999
05 Jan 20241,014.801,019.801,011.001,011.001,011.001,404
04 Jan 20241,029.601,029.601,016.001,018.301,018.303,557
03 Jan 20241,005.601,014.801,005.601,010.801,010.80377
02 Jan 2024999.701,011.80999.701,006.801,006.8020,174
29 Dec 2023997.70997.70990.80992.05992.0552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...