Alerian Midstream Energy Dividend UCITS ETF (PMLP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:11PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1,092.40 | 1,092.40 | 1,082.40 | 1,083.90 | 1,083.90 | 1,252 |
| 13 June 2024 | 1,090.20 | 1,090.20 | 1,083.80 | 1,085.80 | 1,085.80 | 577 |
| 12 June 2024 | 1,106.40 | 1,110.80 | 1,101.20 | 1,101.40 | 1,101.40 | 907 |
| 11 June 2024 | 1,108.60 | 1,117.60 | 1,103.00 | 1,107.80 | 1,107.80 | 322 |
| 10 June 2024 | 1,105.60 | 1,110.80 | 1,096.54 | 1,108.70 | 1,108.70 | 8,893 |
| 07 June 2024 | 1,129.40 | 1,129.40 | 1,100.00 | 1,106.20 | 1,106.20 | 1,926 |
| 06 June 2024 | 1,104.20 | 1,104.80 | 1,098.40 | 1,098.90 | 1,098.90 | 1,200 |
| 05 June 2024 | 1,099.40 | 1,099.60 | 1,087.60 | 1,094.70 | 1,094.70 | 1,054 |
| 04 June 2024 | 1,095.60 | 1,097.60 | 1,081.80 | 1,084.50 | 1,084.50 | 507 |
| 03 June 2024 | 1,111.80 | 1,118.20 | 1,086.40 | 1,088.60 | 1,088.60 | 5,065 |
| 31 May 2024 | 1,097.80 | 1,101.40 | 1,087.45 | 1,095.90 | 1,095.90 | 2,909 |
| 30 May 2024 | 1,093.20 | 1,094.20 | 1,088.80 | 1,091.50 | 1,091.50 | 7,603 |
| 29 May 2024 | 1,083.00 | 1,090.80 | 1,083.00 | 1,087.90 | 1,087.90 | 129 |
| 28 May 2024 | 1,103.80 | 1,103.80 | 1,084.60 | 1,093.40 | 1,093.40 | 762 |
| 24 May 2024 | 1,100.40 | 1,104.80 | 1,094.00 | 1,095.60 | 1,095.60 | 287 |
| 23 May 2024 | 1,099.40 | 1,112.80 | 1,099.40 | 1,104.30 | 1,104.30 | 652 |
| 22 May 2024 | 1,122.20 | 1,123.00 | 1,108.80 | 1,110.20 | 1,110.20 | 1,221 |
| 21 May 2024 | 1,119.00 | 1,124.80 | 1,111.00 | 1,121.20 | 1,121.20 | 233 |
| 20 May 2024 | 1,121.40 | 1,125.00 | 1,119.90 | 1,122.10 | 1,122.10 | 4,687 |
| 17 May 2024 | 1,116.60 | 1,118.20 | 1,112.60 | 1,113.60 | 1,113.60 | 858 |
| 16 May 2024 | 1,113.95 | 1,123.80 | 1,113.95 | 1,120.50 | 1,120.50 | 2,480 |
| 15 May 2024 | 1,121.40 | 1,141.20 | 1,116.60 | 1,120.80 | 1,120.80 | 5,268 |
| 14 May 2024 | 1,119.88 | 1,121.60 | 1,111.40 | 1,111.50 | 1,111.50 | 4,210 |
| 13 May 2024 | 1,132.60 | 1,132.60 | 1,115.80 | 1,117.50 | 1,117.50 | 7,052 |
| 10 May 2024 | 1,123.80 | 1,126.80 | 1,118.66 | 1,121.70 | 1,121.70 | 6,246 |
| 09 May 2024 | 1,120.40 | 1,124.20 | 1,116.00 | 1,120.00 | 1,120.00 | 536 |
| 08 May 2024 | 1,110.00 | 1,113.60 | 1,109.13 | 1,114.00 | 1,114.00 | 2,586 |
| 07 May 2024 | 1,098.20 | 1,110.00 | 1,097.60 | 1,107.60 | 1,107.60 | 4,636 |
| 03 May 2024 | 1,089.03 | 1,102.60 | 1,088.80 | 1,092.50 | 1,092.50 | 784 |
| 02 May 2024 | 1,082.40 | 1,091.20 | 1,080.00 | 1,086.20 | 1,086.20 | 8,335 |
| 01 May 2024 | 1,100.80 | 1,100.80 | 1,080.60 | 1,080.50 | 1,080.50 | 940 |
| 30 Apr 2024 | 1,108.60 | 1,109.00 | 1,090.80 | 1,093.00 | 1,093.00 | 1,004 |
| 29 Apr 2024 | 1,100.80 | 1,101.33 | 1,098.60 | 1,098.10 | 1,098.10 | 821 |
| 26 Apr 2024 | 1,100.40 | 1,109.80 | 1,094.20 | 1,102.50 | 1,102.50 | 2,052 |
| 25 Apr 2024 | 1,092.20 | 1,098.60 | 1,092.00 | 1,098.30 | 1,098.30 | 5,866 |
| 24 Apr 2024 | 1,100.80 | 1,102.20 | 1,093.60 | 1,096.80 | 1,096.80 | 239 |
| 23 Apr 2024 | 1,109.80 | 1,109.80 | 1,093.60 | 1,099.60 | 1,099.60 | 895 |
| 22 Apr 2024 | 1,103.40 | 1,105.00 | 1,087.80 | 1,102.20 | 1,102.20 | 8,118 |
| 19 Apr 2024 | 1,071.20 | 1,084.60 | 1,069.20 | 1,094.00 | 1,094.00 | 1,933 |
| 18 Apr 2024 | 1,054.20 | 1,071.60 | 1,054.20 | 1,068.40 | 1,068.40 | 936 |
| 17 Apr 2024 | 1,057.00 | 1,064.20 | 1,057.00 | 1,058.10 | 1,058.10 | 1,716 |
| 16 Apr 2024 | 1,037.00 | 1,073.00 | 1,037.00 | 1,055.30 | 1,055.30 | 6,822 |
| 15 Apr 2024 | 1,073.20 | 1,088.00 | 1,072.80 | 1,075.20 | 1,075.20 | 1,664 |
| 12 Apr 2024 | 1,089.20 | 1,101.80 | 1,084.80 | 1,093.10 | 1,093.10 | 7,255 |
| 11 Apr 2024 | 1,079.60 | 1,086.20 | 1,079.60 | 1,077.40 | 1,077.40 | 435 |
| 10 Apr 2024 | 1,084.20 | 1,092.00 | 1,079.60 | 1,086.20 | 1,086.20 | 2,233 |
| 09 Apr 2024 | 1,089.40 | 1,092.20 | 1,081.44 | 1,084.60 | 1,084.60 | 26,508 |
| 08 Apr 2024 | 1,094.00 | 1,096.80 | 1,091.26 | 1,095.60 | 1,095.60 | 12,656 |
| 05 Apr 2024 | 1,092.00 | 1,101.40 | 1,091.40 | 1,094.90 | 1,094.90 | 1,523 |
| 04 Apr 2024 | 1,111.80 | 1,111.80 | 1,102.80 | 1,106.70 | 1,106.70 | 4,739 |
| 03 Apr 2024 | 1,104.00 | 1,112.47 | 1,102.80 | 1,108.10 | 1,108.10 | 20,181 |
| 02 Apr 2024 | 1,098.80 | 1,106.63 | 1,092.20 | 1,102.50 | 1,102.50 | 3,460 |
| 28 Mar 2024 | 1,110.60 | 1,110.60 | 1,086.80 | 1,090.30 | 1,090.30 | 1,944 |
| 27 Mar 2024 | 1,081.00 | 1,084.40 | 1,076.00 | 1,079.20 | 1,079.20 | 3,461 |
| 26 Mar 2024 | 1,075.00 | 1,084.20 | 1,074.60 | 1,078.60 | 1,078.60 | 1,077 |
| 25 Mar 2024 | 1,076.60 | 1,085.35 | 1,058.40 | 1,077.00 | 1,077.00 | 6,116 |
| 22 Mar 2024 | 1,078.40 | 1,086.61 | 1,075.00 | 1,075.00 | 1,075.00 | 8,997 |
| 21 Mar 2024 | 1,061.80 | 1,083.80 | 1,061.80 | 1,080.80 | 1,080.80 | 2,141 |
| 20 Mar 2024 | 1,069.60 | 1,070.80 | 1,068.88 | 1,070.80 | 1,070.80 | 10,395 |
| 19 Mar 2024 | 1,064.00 | 1,066.60 | 1,060.20 | 1,067.50 | 1,067.50 | 3,225 |
| 18 Mar 2024 | 1,053.20 | 1,058.00 | 1,052.80 | 1,055.00 | 1,055.00 | 11,364 |
| 15 Mar 2024 | 1,057.20 | 1,057.20 | 1,051.80 | 1,055.80 | 1,055.80 | 2,973 |
| 14 Mar 2024 | 1,055.40 | 1,057.80 | 1,046.40 | 1,047.80 | 1,047.80 | 4,657 |
| 13 Mar 2024 | 1,060.60 | 1,072.20 | 1,060.60 | 1,071.60 | 1,071.60 | 5,198 |
| 12 Mar 2024 | 1,058.40 | 1,067.20 | 1,058.40 | 1,067.50 | 1,067.50 | 1,996 |
| 11 Mar 2024 | 1,048.20 | 1,054.80 | 1,047.63 | 1,058.50 | 1,058.50 | 1,884 |
| 08 Mar 2024 | 1,058.80 | 1,059.80 | 1,053.80 | 1,055.00 | 1,055.00 | 1,133 |
| 07 Mar 2024 | 1,063.80 | 1,067.00 | 1,057.80 | 1,059.40 | 1,059.40 | 703 |
| 06 Mar 2024 | 1,065.00 | 1,065.00 | 1,056.40 | 1,065.10 | 1,065.10 | 1,071 |
| 05 Mar 2024 | 1,047.60 | 1,061.60 | 1,047.60 | 1,060.30 | 1,060.30 | 155 |
| 04 Mar 2024 | 1,048.80 | 1,053.40 | 1,042.20 | 1,053.90 | 1,053.90 | 357 |
| 01 Mar 2024 | 1,048.20 | 1,056.20 | 1,043.20 | 1,053.80 | 1,053.80 | 516 |
| 29 Feb 2024 | 1,040.20 | 1,049.00 | 1,040.20 | 1,049.00 | 1,049.00 | 3,413 |
| 28 Feb 2024 | 1,043.40 | 1,051.20 | 1,043.40 | 1,043.40 | 1,043.40 | 3,819 |
| 27 Feb 2024 | 1,036.60 | 1,050.00 | 1,036.60 | 1,043.20 | 1,043.20 | 2,742 |
| 26 Feb 2024 | 1,049.80 | 1,052.80 | 1,043.60 | 1,048.20 | 1,048.20 | 4,344 |
| 23 Feb 2024 | 1,043.00 | 1,057.20 | 1,043.00 | 1,051.80 | 1,051.80 | 1,611 |
| 22 Feb 2024 | 1,052.20 | 1,053.40 | 1,047.20 | 1,049.90 | 1,049.90 | 3,157 |
| 21 Feb 2024 | 1,030.80 | 1,050.20 | 1,030.80 | 1,050.20 | 1,050.20 | 35,170 |
| 20 Feb 2024 | 1,027.80 | 1,037.60 | 1,027.80 | 1,037.60 | 1,037.60 | 1,544 |
| 19 Feb 2024 | 1,042.60 | 1,042.60 | 1,028.93 | 1,034.60 | 1,034.60 | 406 |
| 16 Feb 2024 | 1,020.00 | 1,034.80 | 1,020.00 | 1,036.40 | 1,036.40 | 205 |
| 15 Feb 2024 | 1,016.20 | 1,025.20 | 1,009.97 | 1,025.20 | 1,025.20 | 310 |
| 14 Feb 2024 | 1,002.60 | 1,011.60 | 1,002.60 | 1,004.30 | 1,004.30 | 795 |
| 13 Feb 2024 | 1,007.40 | 1,008.40 | 998.90 | 1,010.10 | 1,010.10 | 2,572 |
| 12 Feb 2024 | 998.80 | 1,011.00 | 991.31 | 1,011.00 | 1,011.00 | 4,205 |
| 09 Feb 2024 | 979.80 | 1,002.40 | 979.80 | 994.85 | 994.85 | 450 |
| 08 Feb 2024 | 996.20 | 1,003.60 | 996.10 | 997.95 | 997.95 | 161 |
| 07 Feb 2024 | 1,005.20 | 1,010.20 | 996.80 | 999.95 | 999.95 | 84 |
| 06 Feb 2024 | 1,006.00 | 1,008.80 | 1,002.20 | 1,003.00 | 1,003.00 | 146 |
| 05 Feb 2024 | 1,014.60 | 1,014.60 | 1,006.00 | 1,009.20 | 1,009.20 | 2,694 |
| 02 Feb 2024 | 1,025.20 | 1,025.20 | 1,006.60 | 1,009.70 | 1,009.70 | 315 |
| 01 Feb 2024 | 1,014.00 | 1,020.60 | 1,014.00 | 1,021.30 | 1,021.30 | 397 |
| 31 Jan 2024 | 1,034.60 | 1,034.60 | 1,019.00 | 1,022.90 | 1,022.90 | 1,454 |
| 30 Jan 2024 | 1,012.20 | 1,027.20 | 1,012.20 | 1,024.20 | 1,024.20 | 68 |
| 29 Jan 2024 | 1,015.60 | 1,023.60 | 1,012.00 | 1,015.50 | 1,015.50 | 3,136 |
| 26 Jan 2024 | 1,012.80 | 1,018.40 | 1,007.60 | 1,015.30 | 1,015.30 | 436 |
| 25 Jan 2024 | 1,001.20 | 1,006.60 | 999.20 | 1,004.80 | 1,004.80 | 1,705 |
| 24 Jan 2024 | 1,004.80 | 1,006.60 | 994.60 | 999.25 | 999.25 | 16,390 |
| 23 Jan 2024 | 995.60 | 1,002.60 | 995.60 | 1,000.50 | 1,000.50 | 3,082 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.