Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,052.45 +34.06 (+0.68%) Dow
38,145.15 +241.86 (+0.64%) Nasdaq
15,788.28 +182.80 (+1.17%) Bitcoin USD
59,084.97 +1,922.09 (+3.36%) CMC Crypto 200
1,275.84 +5.10 (+0.40%)
Pinnacle West Capital Corporation (0KIT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:22PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 76.04 | 76.16 | 75.14 | 75.14 | 75.14 | 3 |
| 01 May 2024 | 73.29 | 74.93 | 73.29 | 74.93 | 74.93 | 123 |
| 30 Apr 2024 | 74.40 | 74.40 | 72.96 | 73.62 | 73.62 | 4 |
| 30 Apr 2024 | 0.88 Dividend | |||||
| 29 Apr 2024 | 74.25 | 75.01 | 73.91 | 75.01 | 74.13 | 6 |
| 26 Apr 2024 | 74.30 | 74.47 | 73.92 | 73.92 | 73.05 | 106 |
| 25 Apr 2024 | 74.34 | 74.56 | 73.98 | 74.56 | 73.69 | 4 |
| 24 Apr 2024 | 73.98 | 74.56 | 73.36 | 74.52 | 73.65 | 5 |
| 23 Apr 2024 | 74.84 | 75.28 | 74.45 | 74.75 | 73.87 | 50 |
| 22 Apr 2024 | 74.44 | 74.82 | 74.13 | 74.82 | 73.95 | 77 |
| 19 Apr 2024 | 73.39 | 74.32 | 73.18 | 74.30 | 73.43 | 33 |
| 18 Apr 2024 | 72.30 | 72.48 | 72.30 | 72.46 | 71.61 | 3 |
| 17 Apr 2024 | 71.85 | 72.00 | 71.36 | 71.50 | 70.66 | 10 |
| 16 Apr 2024 | 72.05 | 72.05 | 71.14 | 71.68 | 70.84 | 13 |
| 15 Apr 2024 | 72.75 | 72.79 | 72.16 | 72.16 | 71.31 | 12 |
| 12 Apr 2024 | 72.69 | 72.78 | 72.07 | 72.07 | 71.22 | 83 |
| 11 Apr 2024 | 72.22 | 72.84 | 71.59 | 71.59 | 70.75 | 12 |
| 10 Apr 2024 | 73.76 | 73.76 | 72.11 | 72.11 | 71.26 | 8 |
| 09 Apr 2024 | 74.46 | 74.47 | 73.93 | 74.47 | 73.60 | 5 |
| 08 Apr 2024 | 72.99 | 74.02 | 72.54 | 74.02 | 73.15 | 485 |
| 05 Apr 2024 | 73.08 | 73.08 | 72.38 | 72.44 | 71.59 | 151 |
| 04 Apr 2024 | 73.11 | 73.70 | 73.09 | 73.09 | 72.23 | 247 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 74.41 | 74.45 | 74.34 | 74.34 | 73.47 | 478 |
| 28 Mar 2024 | 74.36 | 74.51 | 73.93 | 74.49 | 73.62 | 358 |
| 27 Mar 2024 | 72.36 | 73.68 | 72.19 | 73.57 | 72.71 | 110 |
| 26 Mar 2024 | 72.69 | 72.69 | 72.38 | 72.64 | 71.79 | 62 |
| 25 Mar 2024 | 73.07 | 73.53 | 72.73 | 72.80 | 71.95 | 26 |
| 22 Mar 2024 | 73.58 | 73.58 | 72.73 | 72.93 | 72.07 | 196 |
| 21 Mar 2024 | 72.71 | 73.36 | 72.63 | 73.05 | 72.19 | 940 |
| 20 Mar 2024 | 72.67 | 73.14 | 72.14 | 72.73 | 71.88 | 580 |
| 19 Mar 2024 | 72.49 | 72.52 | 71.78 | 72.44 | 71.59 | 3 |
| 18 Mar 2024 | 71.97 | 72.61 | 71.66 | 72.61 | 71.76 | 4,638 |
| 15 Mar 2024 | 70.69 | 70.69 | 70.45 | 70.69 | 69.86 | 87 |
| 14 Mar 2024 | 70.96 | 71.43 | 70.36 | 70.36 | 69.53 | 1 |
| 13 Mar 2024 | 71.52 | 71.85 | 71.52 | 71.80 | 70.96 | 306 |
| 12 Mar 2024 | 72.34 | 72.34 | 70.63 | 70.63 | 69.80 | 109 |
| 11 Mar 2024 | 72.51 | 72.51 | 71.42 | 71.71 | 70.87 | 42 |
| 08 Mar 2024 | 71.64 | 71.66 | 71.16 | 71.66 | 70.82 | 142 |
| 07 Mar 2024 | 70.68 | 71.22 | 70.23 | 71.08 | 70.25 | 434 |
| 06 Mar 2024 | 69.15 | 70.04 | 68.62 | 70.04 | 69.22 | 55 |
| 05 Mar 2024 | 69.36 | 69.82 | 68.09 | 68.09 | 67.29 | 19 |
| 04 Mar 2024 | 67.76 | 68.70 | 67.64 | 68.60 | 67.79 | 49 |
| 01 Mar 2024 | 67.72 | 68.28 | 67.61 | 68.05 | 67.25 | 50,139 |
| 29 Feb 2024 | 67.75 | 69.48 | 67.75 | 68.21 | 67.41 | 100,297 |
| 28 Feb 2024 | 68.90 | 69.25 | 66.85 | 66.85 | 66.07 | 30 |
| 27 Feb 2024 | 69.86 | 69.94 | 68.77 | 69.11 | 68.30 | 85 |
| 26 Feb 2024 | 69.30 | 69.83 | 68.87 | 69.00 | 68.19 | 301 |
| 23 Feb 2024 | 70.47 | 70.80 | 70.38 | 70.50 | 69.67 | 74 |
| 22 Feb 2024 | 69.37 | 70.31 | 69.22 | 70.31 | 69.49 | 178 |
| 21 Feb 2024 | 69.40 | 70.01 | 68.93 | 69.85 | 69.03 | 208 |
| 20 Feb 2024 | 68.02 | 69.27 | 68.01 | 69.05 | 68.24 | 25 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 67.39 | 68.10 | 67.28 | 67.93 | 67.13 | 644 |
| 15 Feb 2024 | 67.40 | 67.66 | 67.23 | 67.46 | 66.67 | 12 |
| 14 Feb 2024 | 67.38 | 67.44 | 66.91 | 66.91 | 66.13 | 91 |
| 13 Feb 2024 | 67.22 | 67.94 | 66.79 | 67.04 | 66.25 | 2,962 |
| 12 Feb 2024 | 66.92 | 67.82 | 66.92 | 67.82 | 67.02 | 945 |
| 09 Feb 2024 | 65.28 | 66.87 | 65.28 | 66.83 | 66.05 | 679 |
| 08 Feb 2024 | 66.73 | 66.80 | 65.40 | 65.54 | 64.77 | 83 |
| 07 Feb 2024 | 68.14 | 68.66 | 67.84 | 67.84 | 67.04 | 40 |
| 06 Feb 2024 | 67.35 | 68.18 | 67.35 | 68.18 | 67.38 | 45 |
| 05 Feb 2024 | 67.99 | 68.08 | 67.36 | 67.83 | 67.03 | 637 |
| 02 Feb 2024 | 69.44 | 70.01 | 68.41 | 68.52 | 67.71 | 254 |
| 01 Feb 2024 | 68.58 | 69.42 | 68.58 | 69.42 | 68.61 | - |
| 31 Jan 2024 | 70.40 | 70.40 | 69.47 | 69.47 | 68.66 | 55 |
| 31 Jan 2024 | 0.88 Dividend | |||||
| 30 Jan 2024 | 70.20 | 70.81 | 69.82 | 70.81 | 69.11 | 121 |
| 29 Jan 2024 | 71.21 | 71.45 | 69.26 | 70.64 | 68.94 | 36 |
| 26 Jan 2024 | 70.47 | 70.92 | 69.01 | 70.73 | 69.03 | 33,399 |
| 25 Jan 2024 | 69.10 | 69.10 | 68.52 | 69.07 | 67.41 | 42 |
| 24 Jan 2024 | 70.35 | 70.35 | 68.26 | 68.26 | 66.62 | 66 |
| 23 Jan 2024 | 69.23 | 69.61 | 68.70 | 69.36 | 67.69 | 3 |
| 22 Jan 2024 | 69.99 | 70.40 | 69.68 | 69.68 | 68.01 | 5 |
| 19 Jan 2024 | 69.82 | 69.82 | 69.28 | 69.39 | 67.72 | 4 |
| 18 Jan 2024 | 69.42 | 70.06 | 69.42 | 69.69 | 68.02 | 1 |
| 17 Jan 2024 | 69.59 | 69.92 | 67.50 | 67.50 | 65.88 | 5 |
| 16 Jan 2024 | 71.12 | 71.12 | 70.48 | 70.54 | 68.85 | 9 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 71.79 | 71.79 | 71.07 | 71.17 | 69.46 | 13 |
| 11 Jan 2024 | 73.26 | 73.31 | 71.34 | 71.52 | 69.80 | 297 |
| 10 Jan 2024 | 73.95 | 74.44 | 73.39 | 73.61 | 71.84 | 756 |
| 09 Jan 2024 | 74.08 | 74.49 | 73.56 | 74.06 | 72.28 | 164 |
| 08 Jan 2024 | 74.04 | 74.04 | 74.02 | 74.02 | 72.24 | 2 |
| 05 Jan 2024 | 74.38 | 74.38 | 74.12 | 74.12 | 72.34 | 130 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 72.90 | 73.68 | 72.77 | 73.64 | 71.87 | 235 |
| 02 Jan 2024 | 72.03 | 72.58 | 71.46 | 72.49 | 70.75 | 106 |
| 29 Dec 2023 | 72.03 | 72.03 | 71.28 | 71.48 | 69.76 | 45 |
| 28 Dec 2023 | 70.85 | 71.64 | 70.64 | 71.64 | 69.92 | 36 |
| 27 Dec 2023 | 71.26 | 71.28 | 71.08 | 71.08 | 69.37 | 900 |
| 22 Dec 2023 | 70.64 | 71.82 | 70.64 | 71.45 | 69.73 | 41 |
| 21 Dec 2023 | 71.10 | 71.10 | 70.49 | 70.65 | 68.95 | 12 |
| 20 Dec 2023 | 72.75 | 72.84 | 71.76 | 71.86 | 70.13 | 46 |
| 19 Dec 2023 | 72.45 | 72.78 | 72.18 | 72.61 | 70.87 | 83 |
| 18 Dec 2023 | 73.52 | 73.82 | 72.67 | 72.73 | 70.98 | 104 |
| 15 Dec 2023 | 74.23 | 74.23 | 73.11 | 73.16 | 71.40 | 4 |
| 14 Dec 2023 | 76.99 | 76.99 | 75.02 | 75.54 | 73.73 | 73 |
| 13 Dec 2023 | 74.00 | 75.23 | 73.72 | 75.23 | 73.42 | 16 |
| 12 Dec 2023 | 75.23 | 75.23 | 73.90 | 74.58 | 72.79 | 382 |
| *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.