Hanetf ICAV - Alerian Midstream Energy Dividend Fund (LON:PMLP)
London · Delayed Price · Currency is GBP · Price in GBX 1,526.80
-11.80 (-0.77%)
Sep 23, 2026, 10:23 AM GMT
LON:PMLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,526.00 | 1,528.40 | 1,520.14 | 1,526.80 | - | -0.77% | 48 |
| Sep 22, 2026 | 1,526.40 | 1,543.20 | 1,531.60 | 1,538.60 | 1,538.60 | 0.35% | 280 |
| Sep 21, 2026 | 1,555.20 | 1,543.40 | 1,535.60 | 1,533.30 | 1,533.30 | -1.85% | 1,482 |
| Sep 18, 2026 | 1,553.40 | 1,573.20 | 1,549.06 | 1,573.30 | 1,562.20 | 0.96% | 804 |
| Sep 17, 2026 | 1,554.40 | 1,555.60 | 1,537.20 | 1,558.40 | 1,547.40 | 1.10% | 2,153 |
| Sep 16, 2026 | 1,541.00 | 1,549.40 | 1,541.00 | 1,541.40 | 1,530.52 | -0.36% | 585 |
| Sep 15, 2026 | 1,558.20 | 1,558.20 | 1,544.80 | 1,547.00 | 1,536.08 | -0.48% | 337 |
| Sep 14, 2026 | 1,572.60 | 1,584.80 | 1,555.80 | 1,554.40 | 1,543.43 | 0.56% | 1,803 |
| Sep 11, 2026 | 1,550.00 | 1,577.00 | 1,550.00 | 1,545.80 | 1,534.89 | -0.93% | 917 |
| Sep 10, 2026 | 1,593.00 | 1,593.00 | 1,554.60 | 1,560.30 | 1,549.29 | -1.35% | 585 |
| Sep 9, 2026 | 1,592.00 | 1,596.20 | 1,569.60 | 1,581.60 | 1,570.44 | - | 1,584 |
| Sep 8, 2026 | 1,580.00 | 1,591.70 | 1,567.65 | 1,581.60 | 1,570.44 | 1.07% | 2,213 |
| Sep 7, 2026 | 1,579.60 | 1,579.60 | 1,560.82 | 1,564.80 | 1,553.76 | -0.16% | 1,310 |
| Sep 4, 2026 | 1,574.40 | 1,579.40 | 1,558.60 | 1,567.30 | 1,556.24 | -1.27% | 487 |
| Sep 3, 2026 | 1,592.20 | 1,601.80 | 1,577.80 | 1,587.50 | 1,576.30 | 0.28% | 2,798 |
| Sep 2, 2026 | 1,609.80 | 1,610.20 | 1,568.80 | 1,583.00 | 1,571.83 | 0.11% | 3,746 |
| Sep 1, 2026 | 1,592.40 | 1,600.00 | 1,575.91 | 1,581.30 | 1,570.14 | 1.25% | 2,278 |
| Aug 28, 2026 | 1,567.60 | 1,570.60 | 1,557.80 | 1,561.80 | 1,550.78 | 0.97% | 592 |
| Aug 27, 2026 | 1,575.00 | 1,575.00 | 1,543.20 | 1,546.80 | 1,535.88 | -1.45% | 5,835 |
| Aug 26, 2026 | 1,538.60 | 1,575.51 | 1,525.77 | 1,569.60 | 1,558.52 | 1.73% | 2,411 |
| Aug 25, 2026 | 1,555.80 | 1,555.80 | 1,531.46 | 1,542.90 | 1,532.01 | 1.07% | 59 |
| Aug 24, 2026 | 1,549.00 | 1,549.20 | 1,518.60 | 1,526.50 | 1,515.73 | -1.02% | 85 |
| Aug 21, 2026 | 1,568.60 | 1,575.60 | 1,537.00 | 1,542.20 | 1,531.32 | -2.00% | 1,355 |
| Aug 20, 2026 | 1,561.08 | 1,580.11 | 1,551.20 | 1,573.70 | 1,562.59 | 0.89% | 5,885 |
| Aug 19, 2026 | 1,602.00 | 1,602.00 | 1,562.00 | 1,559.80 | 1,548.79 | -1.75% | 2,643 |
| Aug 18, 2026 | 1,574.60 | 1,599.40 | 1,564.40 | 1,587.60 | 1,576.40 | 2.05% | 1,256 |
| Aug 17, 2026 | 1,569.20 | 1,572.20 | 1,554.80 | 1,555.70 | 1,544.72 | -0.02% | 4,810 |
| Aug 14, 2026 | 1,560.00 | 1,571.80 | 1,540.60 | 1,556.00 | 1,545.02 | 0.15% | 524 |
| Aug 13, 2026 | 1,568.00 | 1,568.00 | 1,535.02 | 1,553.60 | 1,542.64 | 0.25% | 1,051 |
| Aug 12, 2026 | 1,539.40 | 1,556.00 | 1,528.28 | 1,549.70 | 1,538.76 | 0.62% | 565 |
| Aug 11, 2026 | 1,541.80 | 1,549.44 | 1,521.43 | 1,540.10 | 1,529.23 | 1.83% | 4,231 |
| Aug 10, 2026 | 1,501.00 | 1,525.60 | 1,497.80 | 1,512.40 | 1,501.73 | -0.10% | 5,035 |
| Aug 7, 2026 | 1,537.20 | 1,545.20 | 1,504.28 | 1,513.90 | 1,503.22 | -0.79% | 922 |
| Aug 6, 2026 | 1,528.00 | 1,543.60 | 1,516.30 | 1,526.00 | 1,515.23 | 0.99% | 3,928 |
| Aug 5, 2026 | 1,516.60 | 1,550.60 | 1,511.41 | 1,511.10 | 1,500.44 | -1.18% | 1,231 |
| Aug 4, 2026 | 1,544.60 | 1,566.40 | 1,514.85 | 1,529.20 | 1,518.41 | -1.58% | 4,489 |
| Aug 3, 2026 | 1,569.60 | 1,569.60 | 1,531.60 | 1,553.70 | 1,542.74 | -0.40% | 2,338 |
| Jul 31, 2026 | 1,562.00 | 1,576.00 | 1,551.00 | 1,560.00 | 1,548.99 | 1.06% | 1,047 |
| Jul 30, 2026 | 1,555.40 | 1,585.23 | 1,544.20 | 1,543.70 | 1,532.81 | -2.48% | 1,614 |
| Jul 29, 2026 | 1,575.20 | 1,601.00 | 1,567.00 | 1,582.90 | 1,571.73 | 1.47% | 3,784 |
| Jul 28, 2026 | 1,573.00 | 1,590.00 | 1,557.30 | 1,559.90 | 1,548.89 | -1.26% | 2,553 |
| Jul 27, 2026 | 1,626.00 | 1,626.00 | 1,580.75 | 1,579.80 | 1,568.65 | -2.97% | 4,393 |
| Jul 24, 2026 | 1,634.80 | 1,675.20 | 1,624.40 | 1,628.20 | 1,616.71 | -0.56% | 2,183 |
| Jul 23, 2026 | 1,636.80 | 1,640.71 | 1,611.80 | 1,637.40 | 1,625.84 | 1.53% | 2,802 |
| Jul 22, 2026 | 1,609.40 | 1,618.65 | 1,590.20 | 1,612.70 | 1,601.32 | 1.43% | 377 |
| Jul 21, 2026 | 1,592.00 | 1,639.20 | 1,581.40 | 1,590.00 | 1,578.78 | -1.38% | 1,134 |
| Jul 20, 2026 | 1,607.20 | 1,613.00 | 1,582.60 | 1,612.30 | 1,600.92 | 0.77% | 3,129 |
| Jul 17, 2026 | 1,596.80 | 1,613.00 | 1,574.40 | 1,600.00 | 1,588.71 | 0.67% | 2,517 |
| Jul 16, 2026 | 1,562.80 | 1,593.40 | 1,555.40 | 1,589.40 | 1,578.18 | 0.88% | 187 |
| Jul 15, 2026 | 1,602.60 | 1,603.20 | 1,577.20 | 1,575.50 | 1,564.38 | -0.64% | 2,607 |