Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pennpetro Energy

Date Open High Low Close* Volume
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
08/03/2024 1.35p 1.35p 1.30p 1.35p 1004422
07/03/2024 1.35p 1.38p 1.35p 1.35p 1014199
06/03/2024 1.35p 1.35p 1.30p 1.35p 257002
05/03/2024 1.35p 1.35p 1.35p 1.35p 17324
04/03/2024 1.40p 1.40p 1.30p 1.35p 500130
01/03/2024 1.45p 1.50p 1.38p 1.40p 536035
29/02/2024 1.45p 1.53p 1.45p 1.45p 22565
28/02/2024 1.45p 1.45p 1.42p 1.45p 8056
27/02/2024 1.55p 1.55p 1.45p 1.45p 432134
26/02/2024 1.70p 1.70p 1.50p 1.55p 786170
23/02/2024 1.75p 1.75p 1.70p 1.70p 111272
22/02/2024 1.75p 1.80p 1.70p 1.75p 319441
21/02/2024 1.85p 1.85p 1.70p 1.75p 462797
20/02/2024 1.95p 1.95p 1.80p 1.85p 137718
19/02/2024 1.95p 2.00p 1.90p 1.95p 66
16/02/2024 1.95p 1.95p 1.90p 1.95p 85000
15/02/2024 1.93p 1.95p 1.90p 1.95p 2098
14/02/2024 1.93p 1.95p 1.90p 1.93p 58
13/02/2024 1.93p 1.93p 1.92p 1.93p 0
12/02/2024 1.95p 1.95p 1.80p 1.93p 301308
09/02/2024 1.95p 1.95p 1.90p 1.95p 75000
08/02/2024 1.95p 1.96p 1.95p 1.95p 0
07/02/2024 1.95p 2.00p 1.95p 1.95p 313
06/02/2024 1.95p 2.00p 1.90p 1.95p 71294
05/02/2024 1.95p 1.95p 1.91p 1.95p 62803
02/02/2024 1.95p 1.95p 1.92p 1.95p 201572
01/02/2024 2.03p 2.03p 1.90p 1.95p 110000
31/01/2024 2.05p 2.05p 2.00p 2.03p 105662
30/01/2024 2.05p 2.05p 2.00p 2.05p 18997
29/01/2024 2.05p 2.10p 2.00p 2.05p 30573
26/01/2024 2.05p 2.05p 2.00p 2.05p 349800
25/01/2024 2.15p 2.15p 2.01p 2.05p 1115785
24/01/2024 2.15p 2.15p 2.10p 2.10p 100000
23/01/2024 2.15p 2.16p 2.10p 2.10p 93258
22/01/2024 2.15p 2.17p 2.12p 2.15p 3114230
19/01/2024 2.15p 2.15p 2.04p 2.10p 0
18/01/2024 2.15p 2.15p 2.15p 2.15p 0
17/01/2024 2.15p 2.15p 2.10p 2.15p 35000
16/01/2024 2.15p 2.15p 2.08p 2.15p 100000
15/01/2024 2.15p 2.15p 2.10p 2.15p 198837
12/01/2024 2.15p 2.15p 2.08p 2.15p 546325
11/01/2024 2.20p 2.22p 2.11p 2.15p 368634
10/01/2024 2.10p 2.25p 2.10p 2.20p 1098837
09/01/2024 2.05p 2.10p 2.05p 2.10p 902054
08/01/2024 2.05p 2.05p 2.02p 2.05p 112900
05/01/2024 2.05p 2.05p 2.02p 2.05p 43089
04/01/2024 2.05p 2.05p 2.02p 2.05p 175035
03/01/2024 2.10p 2.10p 2.02p 2.05p 0
02/01/2024 2.10p 2.10p 2.04p 2.10p 219674
29/12/2023 2.10p 2.10p 2.03p 2.10p 42362
28/12/2023 2.30p 2.30p 2.00p 2.10p 2328477
27/12/2023 2.25p 2.27p 2.20p 2.25p 237008
22/12/2023 2.25p 2.25p 2.23p 2.25p 156528
21/12/2023 2.25p 2.25p 2.20p 2.25p 628387
20/12/2023 2.25p 2.25p 2.23p 2.25p 501242
19/12/2023 2.25p 2.25p 2.24p 2.25p 73900

*Close Price adjusted for both dividends and splits