Peoples Ltd. - Price History
Monthly price history for PPLL (Peoples Ltd.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $70 | $70 |
December 2023 | $70 | $70 |
November 2023 | $66.08 | $66.08 |
October 2023 | $64.15 | $68 |
September 2023 | $70.30 | $70.30 |
August 2023 | $65.69 | $70.30 |
July 2023 | $66.04 | $70.67 |
June 2023 | $65.41 | $70 |
May 2023 | $62.97 | $68 |
April 2023 | $61.12 | $66 |
March 2023 | $61.21 | $66.10 |
February 2023 | $61.45 | $67 |
January 2023 | $62.37 | $68 |
December 2022 | $61.91 | $67.50 |
November 2022 | $61.44 | $71 |
October 2022 | $60.58 | $70 |
September 2022 | $68.30 | $70.75 |
August 2022 | $60.67 | $70.75 |
July 2022 | $53.16 | $62 |
June 2022 | $55.74 | $65 |
May 2022 | $54.34 | $64 |
April 2022 | $57.31 | $67.50 |
March 2022 | $70.62 | $74.42 |
February 2022 | $70.07 | $74.42 |
January 2022 | $70.07 | $74.42 |
December 2021 | $62.61 | $74.42 |
November 2021 | $66.30 | $71 |
October 2021 | $66.30 | $71 |
September 2021 | $66.30 | $71 |
August 2021 | $55.91 | $71 |
July 2021 | $54.93 | $69.75 |
June 2021 | $65.76 | $71 |
May 2021 | $65.24 | $71 |
April 2021 | $55.41 | $71 |
March 2021 | $54.63 | $70 |
February 2021 | $63.79 | $70 |
January 2021 | $54.12 | $70 |
December 2020 | $47.93 | $62 |
November 2020 | $46.63 | $64 |
October 2020 | $45.76 | $62.80 |
September 2020 | $46.23 | $63.45 |
August 2020 | $46.87 | $65 |
July 2020 | $46.15 | $64 |
June 2020 | $45.43 | $63 |
May 2020 | $44.23 | $62.01 |
April 2020 | $43.51 | $61 |
March 2020 | $43.51 | $61 |
February 2020 | $52.22 | $74 |
January 2020 | $57.16 | $81 |
December 2019 | $55.40 | $78.50 |
November 2019 | $56.46 | $80 |
October 2019 | $70.01 | $80 |
September 2019 | $53.32 | $80 |
August 2019 | $48.23 | $73 |
July 2019 | $49.55 | $75 |
June 2019 | $48.23 | $73 |
May 2019 | $57.83 | $67.12 |
April 2019 | $43.93 | $67.12 |
March 2019 | $43.93 | $67.12 |
February 2019 | $55.16 | $64.55 |
January 2019 | $41.82 | $64.55 |
December 2018 | $41.47 | $64 |
November 2018 | $43.09 | $66.50 |
October 2018 | $41.23 | $64.29 |
September 2018 | $41.54 | $64.76 |
August 2018 | $56.37 | $67 |
July 2018 | $40.51 | $63.81 |
June 2018 | $56.46 | $67.10 |
May 2018 | $40.15 | $63.90 |
April 2018 | $54.28 | $65 |
March 2018 | $38.90 | $61.90 |
February 2018 | $36.72 | $59.06 |
January 2018 | $38.49 | $61.90 |
December 2017 | $53.85 | $65 |
November 2017 | $38.49 | $61.90 |
October 2017 | $36.31 | $59 |
September 2017 | $36.84 | $59.86 |
August 2017 | $38.10 | $62.58 |
July 2017 | $36.17 | $59.41 |
June 2017 | $36.17 | $59.41 |
May 2017 | $35.66 | $59.18 |
April 2017 | $36.07 | $59.86 |
March 2017 | $36.62 | $60.77 |
February 2017 | $35.44 | $59.41 |
January 2017 | $34.36 | $57.60 |
December 2016 | $51.09 | $63.50 |
November 2016 | $51.09 | $63.50 |
October 2016 | $50.70 | $63.50 |
September 2016 | $50.70 | $63.50 |
August 2016 | $32.03 | $54.85 |
July 2016 | $32.78 | $56.15 |
June 2016 | $50.12 | $63.25 |
May 2016 | $49.76 | $63.25 |
April 2016 | $49.76 | $63.25 |
March 2016 | $49.76 | $63.25 |
February 2016 | $49.40 | $63.25 |
January 2016 | $49.40 | $63.25 |
December 2015 | $49.40 | $63.25 |
November 2015 | $31.24 | $54.64 |
October 2015 | $47.33 | $61.01 |
September 2015 | $28.40 | $50.19 |
August 2015 | $32.01 | $57.24 |
July 2015 | $31.29 | $55.94 |
June 2015 | $47.78 | $62 |
May 2015 | $47.47 | $62 |
April 2015 | $47.47 | $62 |
March 2015 | $47.47 | $62 |
February 2015 | $47.16 | $62 |
January 2015 | $27.99 | $51.01 |
December 2014 | $23.58 | $42.99 |
November 2014 | $49.79 | $65.46 |
October 2014 | $27.82 | $53.85 |
September 2014 | $24.54 | $47.95 |
August 2014 | $37.18 | $49.52 |
July 2014 | $37.18 | $49.52 |
June 2014 | $37.18 | $49.52 |
May 2014 | $36.91 | $49.52 |
April 2014 | $36.91 | $49.52 |
March 2014 | $36.91 | $49.52 |
February 2014 | $36.64 | $49.52 |
January 2014 | $36.64 | $49.52 |
December 2013 | $36.64 | $49.52 |
November 2013 | $20.30 | $42.78 |
October 2013 | $33.56 | $45.35 |
September 2013 | $33.56 | $45.35 |
August 2013 | $33.30 | $45.35 |
July 2013 | $33.30 | $45.35 |
June 2013 | $19.30 | $41.14 |
May 2013 | $18.60 | $40.11 |
April 2013 | $30.08 | $41.27 |
March 2013 | $17.16 | $37.43 |
February 2013 | $17.01 | $37.10 |
January 2013 | $28.11 | $38.88 |
December 2012 | $28.11 | $38.88 |
November 2012 | $15.98 | $37.02 |
October 2012 | $15.18 | $35.17 |
September 2012 | $14.73 | $34.14 |
August 2012 | $16.75 | $22.71 |
July 2012 | $13.02 | $30.44 |
June 2012 | $12.67 | $29.62 |
May 2012 | $12.05 | $28.42 |
April 2012 | $13.61 | $32.08 |
March 2012 | $17.51 | $23.94 |
February 2012 | $13.48 | $32.08 |
January 2012 | $17.83 | $24.56 |
December 2011 | $17.83 | $24.56 |
November 2011 | $13.17 | $31.34 |
October 2011 | $19.10 | $26.31 |
September 2011 | $14.82 | $35.26 |
August 2011 | $16.98 | $23.39 |
July 2011 | $13.17 | $31.34 |
June 2011 | $19.53 | $26.90 |
May 2011 | $15.14 | $36.04 |
April 2011 | $14.01 | $19.29 |
March 2011 | $12.84 | $30.56 |
February 2011 | $17.83 | $24.56 |
January 2011 | $13.83 | $32.91 |
December 2010 | $16.37 | $22.55 |
November 2010 | $12.23 | $29.10 |
October 2010 | $12.70 | $30.22 |
September 2010 | $17.79 | $24.50 |
August 2010 | $17.79 | $24.50 |
July 2010 | $13.80 | $32.83 |
June 2010 | $14.11 | $33.58 |
May 2010 | $21.02 | $28.96 |
April 2010 | $16.30 | $38.80 |
March 2010 | $22.24 | $30.63 |
February 2010 | $22.24 | $30.63 |
January 2010 | $17.25 | $41.04 |
December 2009 | $23.45 | $32.30 |
November 2009 | $23.45 | $32.30 |
October 2009 | $18.19 | $43.28 |
September 2009 | $18.19 | $43.28 |
August 2009 | $24.26 | $33.41 |
July 2009 | $24.26 | $33.41 |
June 2009 | $18.81 | $44.77 |
May 2009 | $21.02 | $28.96 |
April 2009 | $16.30 | $38.80 |
March 2009 | $17.09 | $40.68 |
February 2009 | $21.41 | $29.48 |
January 2009 | $16.60 | $39.51 |
December 2008 | $16.60 | $39.51 |
November 2008 | $16.60 | $39.51 |
October 2008 | $16.30 | $38.80 |
September 2008 | $17.87 | $42.53 |
August 2008 | $23.04 | $31.74 |
July 2008 | $17.87 | $42.53 |
June 2008 | $18.81 | $44.77 |
May 2008 | $19.75 | $47.01 |
April 2008 | $18.50 | $44.03 |
March 2008 | $25.07 | $34.52 |
February 2008 | $25.07 | $34.52 |
January 2008 | $19.44 | $46.26 |
December 2007 | $23.45 | $32.30 |
November 2007 | $23.45 | $32.30 |
October 2007 | $23.45 | $32.30 |
September 2007 | $23.45 | $32.30 |
August 2007 | $23.45 | $32.30 |
July 2007 | $23.45 | $32.30 |
June 2007 | $23.45 | $32.30 |
May 2007 | $23.45 | $32.30 |
April 2007 | $23.45 | $32.30 |
March 2007 | $23.45 | $32.30 |
February 2007 | $18.19 | $43.28 |
January 2007 | $18.50 | $44.03 |
December 2006 | $23.85 | $32.85 |
November 2006 | $18.50 | $44.03 |
October 2006 | $23.45 | $32.30 |
September 2006 | $23.45 | $32.30 |
August 2006 | $23.45 | $32.30 |
July 2006 | $18.19 | $43.28 |
June 2006 | $23.04 | $31.74 |
May 2006 | $23.04 | $31.74 |
April 2006 | $23.04 | $31.74 |
March 2006 | $23.04 | $31.74 |
February 2006 | $17.87 | $42.53 |
January 2006 | $15.05 | $35.82 |
December 2005 | $15.97 | $22 |
November 2005 | $15.97 | $22 |
October 2005 | $15.97 | $22 |
September 2005 | $12.39 | $29.48 |
August 2005 | $11.92 | $28.36 |
July 2005 | $15.53 | $21.38 |
June 2005 | $15.53 | $21.38 |
May 2005 | $15.53 | $21.38 |
April 2005 | $12.04 | $28.65 |
March 2005 | $11.92 | $28.36 |
February 2005 | $15.36 | $21.16 |
January 2005 | $15.36 | $21.16 |
December 2004 | $11.92 | $28.36 |
November 2004 | $27.90 | $38.42 |
October 2004 | $27.90 | $38.42 |
September 2004 | $27.90 | $38.42 |
August 2004 | $16.17 | $22.27 |
July 2004 | $16.17 | $22.27 |
June 2004 | $16.17 | $22.27 |
May 2004 | $16.17 | $22.27 |
April 2004 | $16.17 | $22.27 |
March 2004 | $16.17 | $22.27 |
February 2004 | $16.17 | $22.27 |
January 2004 | $16.17 | $22.27 |
December 2003 | $16.17 | $22.27 |
November 2003 | $16.17 | $22.27 |
October 2003 | $16.17 | $22.27 |
September 2003 | $16.17 | $22.27 |
August 2003 | $16.17 | $22.27 |
July 2003 | $16.17 | $22.27 |
June 2003 | $16.17 | $22.27 |
May 2003 | $16.17 | $22.27 |
April 2003 | $16.17 | $22.27 |
March 2003 | $16.17 | $22.27 |
February 2003 | $16.17 | $22.27 |
January 2003 | $16.17 | $22.27 |
December 2002 | $16.17 | $22.27 |
November 2002 | $16.17 | $22.27 |
October 2002 | $16.17 | $22.27 |
September 2002 | $16.17 | $22.27 |
August 2002 | $16.17 | $22.27 |
July 2002 | $16.17 | $22.27 |
June 2002 | $16.17 | $22.27 |
May 2002 | $16.17 | $22.27 |
April 2002 | $12.54 | $29.85 |
March 2002 | $14.79 | $20.36 |
February 2002 | $14.79 | $20.36 |
January 2002 | $14.79 | $20.36 |
December 2001 | $14.79 | $20.36 |
November 2001 | $14.79 | $20.36 |
October 2001 | $14.79 | $20.36 |
September 2001 | $14.79 | $20.36 |
August 2001 | $14.79 | $20.36 |
July 2001 | $14.79 | $20.36 |
June 2001 | $14.79 | $20.36 |
May 2001 | $14.79 | $20.36 |
April 2001 | $11.47 | $27.29 |
March 2001 | $18.60 | $25.61 |
February 2001 | $18.60 | $25.61 |
January 2001 | $18.60 | $25.61 |
December 2000 | $18.60 | $25.61 |
November 2000 | $14.42 | $34.33 |
October 2000 | $16.62 | $39.55 |
September 2000 | $18.90 | $26.03 |
August 2000 | $14.66 | $34.89 |
July 2000 | $14.71 | $20.25 |
June 2000 | $14.71 | $20.25 |
May 2000 | $11.41 | $27.14 |
April 2000 | $12.74 | $17.54 |
March 2000 | $12.74 | $17.54 |
February 2000 | $12.74 | $17.54 |
January 2000 | $12.74 | $17.54 |
December 1999 | $12.74 | $17.54 |
November 1999 | $12.74 | $17.54 |
October 1999 | $9.88 | $23.51 |
September 1999 | $9.88 | $23.51 |
September 1998 | $9.45 | $22.48 |
PPLL
Price: $70
Dividend Yield: 3.72%
Forward Dividend Yield: 3.54%
Payout Ratio: 45.93%
Dividend Per Share: 2.48 USD
Earnings Per Share: 5.40 USD
P/E Ratio: 7.81
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 330
Market Capitalization: 42.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 2.29%
DGR5: 2.87%
DGR10: 3.31%