Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
18/12/2023 2.25p 2.25p 2.20p 2.25p 574772
15/12/2023 2.25p 2.29p 2.25p 2.25p 150728
14/12/2023 2.25p 2.30p 2.20p 2.25p 1463909
13/12/2023 2.25p 2.28p 2.21p 2.25p 975081
12/12/2023 2.30p 2.32p 2.20p 2.25p 332810
11/12/2023 2.20p 2.37p 2.20p 2.30p 2460604
08/12/2023 2.10p 2.27p 2.04p 2.20p 1887957
07/12/2023 2.10p 2.12p 2.10p 2.10p 48392
06/12/2023 2.10p 2.12p 2.10p 2.10p 1836
05/12/2023 2.10p 2.26p 2.10p 2.10p 237063
04/12/2023 2.10p 2.17p 2.02p 2.10p 880556
01/12/2023 2.05p 2.05p 2.01p 2.05p 200000
30/11/2023 2.05p 2.10p 2.01p 2.05p 91203
29/11/2023 2.05p 2.05p 2.01p 2.05p 76098
28/11/2023 2.05p 2.05p 2.02p 2.05p 105847
27/11/2023 2.05p 2.05p 2.05p 2.05p 0
24/11/2023 2.05p 2.06p 1.99p 2.05p 289776
23/11/2023 2.05p 2.09p 2.01p 2.05p 803428
22/11/2023 2.05p 2.07p 2.01p 2.05p 923726
21/11/2023 2.05p 2.20p 1.93p 2.05p 8095206
20/11/2023 1.95p 1.95p 1.95p 1.95p 0
17/11/2023 1.95p 1.95p 1.95p 1.95p 0
16/11/2023 1.95p 1.98p 1.93p 1.95p 241624
15/11/2023 1.95p 1.95p 1.92p 1.95p 285000
14/11/2023 2.05p 2.08p 1.91p 1.95p 1621205
13/11/2023 2.15p 2.15p 2.00p 2.05p 1951414
10/11/2023 2.20p 2.20p 2.10p 2.15p 355731
09/11/2023 2.20p 2.22p 2.11p 2.20p 641303
08/11/2023 2.30p 2.30p 2.10p 2.20p 1300476
07/11/2023 2.30p 2.40p 2.04p 2.30p 7230580
06/11/2023 1.95p 2.20p 1.95p 2.20p 8424057
03/11/2023 2.05p 2.30p 1.90p 2.00p 9863154
02/11/2023 1.88p 1.88p 1.88p 1.88p 0
01/11/2023 1.88p 1.88p 1.88p 1.88p 0
31/10/2023 1.88p 1.88p 1.88p 1.88p 0
30/10/2023 1.88p 1.88p 1.88p 1.88p 0
27/10/2023 1.88p 1.88p 1.88p 1.88p 0
26/10/2023 1.88p 1.88p 1.88p 1.88p 0
25/10/2023 1.88p 1.88p 1.88p 1.88p 0
24/10/2023 1.88p 1.88p 1.88p 1.88p 0
23/10/2023 1.88p 1.88p 1.88p 1.88p 0
20/10/2023 1.88p 1.88p 1.88p 1.88p 0
19/10/2023 1.88p 1.88p 1.88p 1.88p 0
18/10/2023 1.88p 1.88p 1.88p 1.88p 0
17/10/2023 1.88p 1.88p 1.88p 1.88p 0
16/10/2023 1.88p 1.88p 1.88p 1.88p 0
13/10/2023 1.88p 1.88p 1.88p 1.88p 0
12/10/2023 1.88p 1.88p 1.88p 1.88p 0
11/10/2023 1.88p 1.88p 1.88p 1.88p 0
10/10/2023 1.88p 1.88p 1.88p 1.88p 0
09/10/2023 1.88p 1.88p 1.88p 1.88p 0
06/10/2023 1.88p 1.88p 1.88p 1.88p 0
05/10/2023 1.88p 1.88p 1.88p 1.88p 0
04/10/2023 1.88p 1.88p 1.88p 1.88p 0
03/10/2023 1.88p 1.88p 1.88p 1.88p 0
02/10/2023 1.88p 1.88p 1.88p 1.88p 0
29/09/2023 1.88p 1.88p 1.88p 1.88p 0
28/09/2023 1.88p 1.88p 1.88p 1.88p 0
27/09/2023 1.88p 1.88p 1.88p 1.88p 0
26/09/2023 1.88p 1.88p 1.88p 1.88p 0
25/09/2023 1.88p 1.88p 1.88p 1.88p 0
22/09/2023 1.88p 1.88p 1.88p 1.88p 0
21/09/2023 1.88p 1.88p 1.88p 1.88p 0
20/09/2023 1.88p 1.88p 1.88p 1.88p 0
19/09/2023 1.88p 1.88p 1.88p 1.88p 0
18/09/2023 1.88p 1.88p 1.88p 1.88p 0
15/09/2023 1.88p 1.88p 1.88p 1.88p 0
14/09/2023 1.88p 1.88p 1.88p 1.88p 0
13/09/2023 1.88p 1.88p 1.88p 1.88p 0
12/09/2023 1.88p 1.88p 1.88p 1.88p 0
11/09/2023 1.88p 1.88p 1.88p 1.88p 0
08/09/2023 1.88p 1.88p 1.88p 1.88p 0
07/09/2023 1.88p 1.88p 1.88p 1.88p 0
06/09/2023 1.88p 1.88p 1.88p 1.88p 0
05/09/2023 1.88p 1.88p 1.88p 1.88p 0
04/09/2023 1.88p 1.88p 1.88p 1.88p 0
01/09/2023 1.88p 1.88p 1.88p 1.88p 0
31/08/2023 1.88p 1.88p 1.88p 1.88p 0
30/08/2023 1.88p 1.88p 1.88p 1.88p 0
29/08/2023 1.88p 1.88p 1.88p 1.88p 0
25/08/2023 1.88p 1.88p 1.88p 1.88p 0
24/08/2023 1.88p 1.88p 1.88p 1.88p 0
23/08/2023 1.88p 1.88p 1.88p 1.88p 0
22/08/2023 1.88p 1.88p 1.88p 1.88p 0
21/08/2023 1.88p 1.88p 1.88p 1.88p 0
18/08/2023 1.88p 1.88p 1.88p 1.88p 0
17/08/2023 1.88p 1.88p 1.88p 1.88p 0
16/08/2023 1.88p 1.88p 1.88p 1.88p 0
15/08/2023 1.88p 1.88p 1.88p 1.88p 0
14/08/2023 1.88p 1.88p 1.88p 1.88p 0
11/08/2023 1.88p 1.88p 1.88p 1.88p 0
10/08/2023 1.88p 1.88p 1.88p 1.88p 0
09/08/2023 1.88p 1.88p 1.88p 1.88p 0
08/08/2023 1.88p 1.88p 1.88p 1.88p 0
07/08/2023 1.88p 1.88p 1.88p 1.88p 0
04/08/2023 1.88p 1.88p 1.88p 1.88p 0
03/08/2023 1.88p 1.88p 1.88p 1.88p 0
02/08/2023 1.88p 1.88p 1.88p 1.88p 0
01/08/2023 1.88p 1.88p 1.88p 1.88p 0
31/07/2023 1.88p 1.90p 1.85p 1.88p 122542
28/07/2023 1.88p 1.89p 1.70p 1.88p 41154
27/07/2023 1.88p 1.90p 1.85p 1.88p 167935
26/07/2023 1.88p 1.90p 1.85p 1.88p 350865
25/07/2023 1.88p 1.90p 1.84p 1.88p 753461
24/07/2023 1.88p 1.90p 1.85p 1.88p 211283
21/07/2023 1.95p 2.00p 1.88p 1.88p 507087
20/07/2023 1.98p 1.98p 1.90p 1.93p 425109
19/07/2023 1.83p 2.04p 1.80p 2.04p 9244907
18/07/2023 1.83p 1.85p 1.73p 1.85p 226821
17/07/2023 1.83p 1.83p 1.80p 1.83p 1016766
14/07/2023 1.83p 1.83p 1.82p 1.83p 53971
13/07/2023 1.83p 1.83p 1.80p 1.83p 355000
12/07/2023 1.83p 1.85p 1.80p 1.83p 1359172
11/07/2023 1.85p 1.85p 1.71p 1.83p 414673
10/07/2023 1.85p 1.85p 1.83p 1.85p 0
07/07/2023 1.90p 1.90p 1.80p 1.85p 201538
06/07/2023 1.95p 1.95p 1.90p 1.90p 211103
05/07/2023 1.95p 1.95p 1.90p 1.95p 9000
04/07/2023 1.95p 1.95p 1.90p 1.95p 607
03/07/2023 1.95p 2.00p 1.90p 1.95p 114895
30/06/2023 1.95p 1.97p 1.95p 1.95p 237194
29/06/2023 2.00p 2.00p 1.90p 1.95p 505680
28/06/2023 2.05p 2.10p 1.90p 1.95p 556368
27/06/2023 2.40p 2.44p 2.00p 2.05p 8380540
26/06/2023 2.35p 2.56p 2.30p 2.56p 252374
23/06/2023 2.35p 2.40p 2.30p 2.35p 85
22/06/2023 2.35p 2.40p 2.31p 2.35p 845236
21/06/2023 2.45p 2.50p 2.31p 2.35p 93468
20/06/2023 2.45p 2.50p 2.40p 2.45p 155648
19/06/2023 2.55p 2.60p 2.42p 2.45p 628884
16/06/2023 2.55p 2.60p 2.51p 2.55p 1092005
15/06/2023 2.35p 2.60p 2.30p 2.60p 2443525
14/06/2023 2.40p 2.40p 2.32p 2.35p 756661
13/06/2023 2.55p 2.55p 2.30p 2.40p 592283
12/06/2023 2.55p 2.55p 2.50p 2.55p 70000
09/06/2023 2.55p 2.60p 2.50p 2.50p 1016622
08/06/2023 2.55p 2.56p 2.51p 2.55p 1272636
07/06/2023 2.55p 2.60p 2.51p 2.55p 1085802
06/06/2023 2.55p 2.60p 2.50p 2.55p 1229323
05/06/2023 2.55p 2.60p 2.50p 2.55p 795033
02/06/2023 2.55p 2.55p 2.51p 2.55p 200000
01/06/2023 2.55p 2.55p 2.51p 2.55p 85381
31/05/2023 2.60p 2.60p 2.50p 2.55p 287239
30/05/2023 2.60p 2.62p 2.54p 2.60p 196990
26/05/2023 2.65p 2.65p 2.54p 2.60p 1109254
25/05/2023 2.85p 2.90p 2.61p 2.65p 2742433
24/05/2023 2.85p 2.87p 2.83p 2.85p 121021
23/05/2023 2.95p 2.95p 2.80p 2.85p 1396771
22/05/2023 2.95p 3.00p 2.90p 2.95p 177991
19/05/2023 2.95p 2.98p 2.91p 2.95p 336063
18/05/2023 2.95p 2.97p 2.90p 2.95p 650717
17/05/2023 3.05p 3.30p 2.93p 2.95p 328074
16/05/2023 3.05p 3.10p 3.00p 3.05p 438287
15/05/2023 3.10p 3.10p 3.00p 3.05p 1546528
12/05/2023 3.15p 3.25p 3.00p 3.10p 1866203
11/05/2023 3.25p 3.25p 3.10p 3.15p 832002
10/05/2023 3.40p 3.40p 3.16p 3.25p 755366
09/05/2023 3.35p 3.50p 3.20p 3.40p 2453323
05/05/2023 3.05p 3.50p 3.00p 3.30p 4407506
04/05/2023 3.20p 3.21p 3.01p 3.10p 1128371
03/05/2023 3.15p 3.27p 3.10p 3.20p 2799132
02/05/2023 3.30p 3.38p 3.04p 3.15p 2049769
28/04/2023 3.25p 3.50p 3.20p 3.35p 3274666
27/04/2023 3.30p 3.34p 3.20p 3.25p 1570287
26/04/2023 3.35p 3.40p 3.30p 3.30p 2720530
25/04/2023 3.65p 3.70p 3.23p 3.40p 5591725
24/04/2023 3.30p 3.90p 3.10p 3.50p 15898746

*Close Price adjusted for both dividends and splits