Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

PPCB.US (PPCB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.73 0.73 0.73 0.7498 345
15th Dec 2025 (Mon) 0.7702 0.7702 0.75 0.7498 958
12th Dec 2025 (Fri) 0.7731 0.78 0.762 0.7884 3,623
11th Dec 2025 (Thu) 0.7866 0.81 0.748 0.8067 2,941
10th Dec 2025 (Wed) 0.8135 0.82 0.7771 0.8108 3,352
9th Dec 2025 (Tue) 0.8144 0.8144 0.8144 0.81 1,962
8th Dec 2025 (Mon) 0.805 0.8388 0.805 0.8364 672
5th Dec 2025 (Fri) 0.80 0.83 0.80 0.8393 7,098
4th Dec 2025 (Thu) 0.8129 0.8691 0.7769 0.825 137,154
3rd Dec 2025 (Wed) 0.758 0.82 0.758 0.8313 2,251
2nd Dec 2025 (Tue) 0.8884 0.8884 0.8006 0.7999 18,449
1st Dec 2025 (Mon) 0.94 1.25 0.9219 0.9425 202,843
28th Nov 2025 (Fri) 0.839 0.90 0.839 0.8936 5,503
27th Nov 2025 (Thu) 0.7924 0.8106 0.7924 0.8053 2,225
26th Nov 2025 (Wed) 0.7924 0.8106 0.7924 0.8053 641
25th Nov 2025 (Tue) 0.8212 0.8212 0.8099 0.8213 1,267
24th Nov 2025 (Mon) 0.7966 0.7966 0.7966 0.8098 233
21st Nov 2025 (Fri) 0.80 0.82 0.80 0.8104 1,063
20th Nov 2025 (Thu) 0.8105 0.8599 0.8105 0.8599 5,554
19th Nov 2025 (Wed) 0.8105 0.85 0.8105 0.8599 4,042
18th Nov 2025 (Tue) 0.7781 0.82 0.7622 0.82 2,615
17th Nov 2025 (Mon) 0.7609 0.7788 0.7379 0.7558 1,926
14th Nov 2025 (Fri) 0.7696 0.78 0.7349 0.7773 4,963
13th Nov 2025 (Thu) 0.8177 0.8177 0.771 0.782 2,971
12th Nov 2025 (Wed) 0.807 0.82 0.807 0.8373 1,136
11th Nov 2025 (Tue) 0.882 0.882 0.7675 0.8406 7,348
10th Nov 2025 (Mon) 0.9907 0.9995 0.8451 0.902 251,142
7th Nov 2025 (Fri) 1.08 1.08 0.9633 1.03 3,270
6th Nov 2025 (Thu) 1.15 1.15 1.12 1.113 711
5th Nov 2025 (Wed) 1.07 1.20 1.07 1.18 2,550
4th Nov 2025 (Tue) 1.17 1.17 1.13 1.13 0
3rd Nov 2025 (Mon) 1.17 1.17 1.08 1.13 10,687
31st Oct 2025 (Fri) 1.25 1.26 1.22 1.24 9,219
30th Oct 2025 (Thu) 1.27 1.28 1.24 1.24 4,458
29th Oct 2025 (Wed) 1.375 1.415 1.25 1.31 8,348
28th Oct 2025 (Tue) 1.46 1.46 1.36 1.42 4,384
27th Oct 2025 (Mon) 1.48 1.50 1.45 1.48 1,572
24th Oct 2025 (Fri) 1.50 1.52 1.50 1.52 1,010
23rd Oct 2025 (Thu) 1.43 1.48 1.41 1.48 8,664
22nd Oct 2025 (Wed) 1.58 1.58 1.37 1.39 11,022
21st Oct 2025 (Tue) 1.61 1.64 1.59 1.59 10,959
20th Oct 2025 (Mon) 1.59 1.63 1.59 1.64 7,282
17th Oct 2025 (Fri) 1.60 1.60 1.55 1.58 1,952
16th Oct 2025 (Thu) 1.70 1.71 1.53 1.58 22,961
FTSE 100 Latest
Value9,684.79
Change-66.52