Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy JD Sports Fashion (JD.) by Christopher Ruane in The Motley Fool
- Buy Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
- Buy United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
Pennpetro Energy (PPP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 24/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 23/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 20/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 19/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 18/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 17/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 16/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 13/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 12/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 11/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 10/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 09/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 06/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 05/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 04/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 03/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 02/12/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 29/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 28/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 27/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 26/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 25/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 21/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 20/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 19/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 18/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 14/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 13/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 12/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 11/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 08/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 07/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 06/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 05/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 04/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 01/11/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 31/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 30/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 29/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 28/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 25/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 24/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 23/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 22/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 21/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 18/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 17/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 16/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 15/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 14/10/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 11/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 10/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 09/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 08/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 07/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 04/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 03/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 02/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 01/10/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 30/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 27/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 26/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 25/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 24/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 23/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 20/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 19/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 18/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 17/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 16/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 13/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 12/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 11/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 10/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 09/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 06/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 05/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 04/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 03/09/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 30/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 29/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 28/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 27/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 23/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 22/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 21/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 20/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 19/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 16/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 15/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 14/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 13/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 12/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 09/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 08/08/2024 | 9.95p | 9.84p | 9.84p | 9.55p | 0 |
| 07/08/2024 | 9.55p | 9.84p | 9.84p | 9.55p | 0 |
| 06/08/2024 | 0.00p | 9.84p | 9.84p | 9.55p | 0 |
| 05/08/2024 | 9.95p | 9.55p | 9.55p | 9.55p | 0 |
| 02/08/2024 | 9.95p | 9.55p | 9.55p | 9.55p | 0 |
| 01/08/2024 | 9.95p | 9.55p | 9.55p | 9.55p | 0 |
| 31/07/2024 | 9.95p | 10.80p | 8.70p | 9.55p | 14083424 |
| 30/07/2024 | 11.10p | 11.13p | 8.30p | 9.32p | 25203512 |
| 29/07/2024 | 9.80p | 12.40p | 9.00p | 10.00p | 40297368 |
| 26/07/2024 | 7.25p | 10.55p | 7.12p | 9.60p | 53255876 |
| 25/07/2024 | 3.90p | 7.00p | 3.80p | 6.95p | 77794024 |
| 24/07/2024 | 2.55p | 4.50p | 2.50p | 3.98p | 67347608 |
| 23/07/2024 | 2.75p | 2.80p | 2.40p | 2.55p | 7241373 |
| 22/07/2024 | 2.70p | 3.50p | 2.50p | 2.65p | 34950580 |
| 19/07/2024 | 2.65p | 3.10p | 2.30p | 2.50p | 17676588 |
| 18/07/2024 | 3.45p | 3.90p | 2.29p | 2.65p | 130279432 |
| 17/07/2024 | 0.55p | 3.08p | 0.55p | 2.95p | 76364960 |
| 16/07/2024 | 0.58p | 0.58p | 0.52p | 0.55p | 415954 |
| 15/07/2024 | 0.58p | 0.58p | 0.52p | 0.58p | 309091 |
| 12/07/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 502104 |
| 11/07/2024 | 0.58p | 0.60p | 0.55p | 0.58p | 273680 |
| 10/07/2024 | 0.58p | 0.58p | 0.55p | 0.58p | 675566 |
| 09/07/2024 | 0.60p | 0.62p | 0.55p | 0.58p | 1200000 |
| 08/07/2024 | 0.65p | 0.65p | 0.59p | 0.60p | 978919 |
| 05/07/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 0 |
| 04/07/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 600000 |
| 03/07/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 138109 |
| 02/07/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 75000 |
| 01/07/2024 | 0.63p | 0.70p | 0.63p | 0.65p | 562464 |
| 28/06/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 230000 |
| 27/06/2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1110000 |
| 26/06/2024 | 0.73p | 0.73p | 0.60p | 0.63p | 762500 |
| 25/06/2024 | 0.78p | 0.78p | 0.70p | 0.73p | 224545 |
| 24/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 250000 |
| 21/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 50000 |
| 20/06/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 100000 |
| 19/06/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 323625 |
| 18/06/2024 | 0.78p | 0.78p | 0.77p | 0.78p | 0 |
| 17/06/2024 | 0.78p | 0.79p | 0.78p | 0.78p | 200000 |
| 14/06/2024 | 0.78p | 0.80p | 0.78p | 0.78p | 253750 |
| 13/06/2024 | 0.78p | 0.79p | 0.75p | 0.78p | 200000 |
| 12/06/2024 | 0.80p | 0.80p | 0.71p | 0.78p | 480161 |
| 11/06/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 57178 |
| 10/06/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 28363 |
| 07/06/2024 | 0.80p | 0.80p | 0.76p | 0.80p | 66820 |
| 06/06/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 105160 |
| 05/06/2024 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
| 04/06/2024 | 0.80p | 0.85p | 0.75p | 0.80p | 3140 |
| 03/06/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 4614 |
| 31/05/2024 | 0.80p | 0.85p | 0.77p | 0.80p | 65747 |
| 30/05/2024 | 0.80p | 0.80p | 0.77p | 0.80p | 25000 |
| 29/05/2024 | 0.80p | 0.80p | 0.75p | 0.80p | 251172 |
| 28/05/2024 | 0.80p | 0.87p | 0.75p | 0.80p | 140119 |
| 24/05/2024 | 0.75p | 0.85p | 0.75p | 0.80p | 2444703 |
| 23/05/2024 | 0.75p | 0.75p | 0.71p | 0.75p | 78759 |
| 22/05/2024 | 0.75p | 0.75p | 0.72p | 0.75p | 550000 |
| 21/05/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 939235 |
| 20/05/2024 | 0.75p | 0.75p | 0.69p | 0.75p | 376191 |
| 17/05/2024 | 0.73p | 0.75p | 0.70p | 0.75p | 335266 |
| 16/05/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 100000 |
| 15/05/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 14080 |
| 14/05/2024 | 0.73p | 0.75p | 0.73p | 0.73p | 20228 |
| 13/05/2024 | 0.78p | 0.78p | 0.70p | 0.73p | 352258 |
| 10/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 133334 |
| 09/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 166908 |
| 08/05/2024 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
| 07/05/2024 | 0.78p | 0.78p | 0.72p | 0.78p | 268610 |
| 03/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 60794 |
| 02/05/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 71084 |
| 01/05/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 501363 |
| 30/04/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 145981 |
| 29/04/2024 | 0.78p | 0.78p | 0.72p | 0.78p | 150000 |
| 26/04/2024 | 0.78p | 0.80p | 0.78p | 0.78p | 37672 |
| 25/04/2024 | 0.83p | 0.85p | 0.75p | 0.78p | 276894 |
| 24/04/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 35000 |
| 23/04/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 63509 |
| 22/04/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 2182 |
| 19/04/2024 | 0.80p | 0.83p | 0.83p | 0.83p | 0 |
| 18/04/2024 | 0.85p | 0.85p | 0.76p | 0.83p | 183333 |
| 17/04/2024 | 0.85p | 0.85p | 0.83p | 0.85p | 0 |
| 16/04/2024 | 0.85p | 0.85p | 0.83p | 0.85p | 0 |
| 15/04/2024 | 0.85p | 0.90p | 0.81p | 0.85p | 407715 |
| 12/04/2024 | 0.90p | 0.90p | 0.80p | 0.85p | 612500 |
| 11/04/2024 | 0.88p | 0.95p | 0.85p | 0.90p | 659548 |
| 10/04/2024 | 0.85p | 0.90p | 0.85p | 0.88p | 303459 |
| 09/04/2024 | 0.83p | 0.90p | 0.77p | 0.85p | 1521268 |
| 08/04/2024 | 0.75p | 0.84p | 0.75p | 0.83p | 786314 |
| 05/04/2024 | 0.65p | 0.78p | 0.64p | 0.75p | 753000 |
| 04/04/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 179915 |
| 03/04/2024 | 0.65p | 0.65p | 0.63p | 0.65p | 121200 |
| 02/04/2024 | 0.55p | 0.70p | 0.55p | 0.65p | 696340 |
| 28/03/2024 | 0.65p | 0.65p | 0.50p | 0.63p | 1585848 |
| 27/03/2024 | 0.70p | 0.70p | 0.60p | 0.65p | 2435 |
| 26/03/2024 | 0.70p | 0.77p | 0.60p | 0.70p | 364141 |
| 25/03/2024 | 0.95p | 1.04p | 0.61p | 0.70p | 2291998 |
| 22/03/2024 | 0.95p | 0.95p | 0.91p | 0.95p | 777209 |
| 21/03/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 4459 |
| 20/03/2024 | 1.20p | 1.20p | 1.15p | 0.95p | 917772 |
| 19/03/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 876205 |
| 18/03/2024 | 1.20p | 1.20p | 1.18p | 1.20p | 365 |
| 15/03/2024 | 1.20p | 1.26p | 1.13p | 1.20p | 147294 |
| 14/03/2024 | 1.20p | 1.27p | 1.20p | 1.20p | 615389 |
| 13/03/2024 | 1.20p | 1.20p | 1.11p | 1.20p | 1650000 |
| 12/03/2024 | 1.25p | 1.29p | 1.20p | 1.25p | 286827 |
| 11/03/2024 | 1.35p | 1.40p | 1.20p | 1.25p | 152119 |
*Close Price adjusted for both dividends and splits