Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
21/04/2023 3.05p 3.40p 2.90p 3.35p 3355074
20/04/2023 3.05p 3.08p 2.94p 3.05p 910739
19/04/2023 2.90p 3.50p 2.80p 3.05p 3680790
18/04/2023 3.05p 3.05p 2.82p 2.90p 275948
17/04/2023 3.05p 3.05p 2.93p 3.05p 214765
14/04/2023 3.00p 3.30p 2.90p 3.05p 2094947
13/04/2023 3.10p 3.10p 2.86p 3.00p 1452197
12/04/2023 3.15p 3.29p 3.00p 3.10p 3392657
11/04/2023 3.10p 3.34p 2.93p 3.15p 1230807
06/04/2023 3.20p 3.30p 2.80p 3.00p 1495549
05/04/2023 3.35p 3.35p 3.10p 3.20p 945030
04/04/2023 3.20p 3.25p 3.00p 3.15p 502015
03/04/2023 3.15p 3.30p 3.00p 3.20p 1248051
31/03/2023 3.30p 3.30p 3.00p 3.15p 390349
30/03/2023 3.30p 3.32p 3.10p 3.30p 1528581
29/03/2023 3.30p 3.60p 3.10p 3.20p 1102378
28/03/2023 3.50p 3.80p 3.00p 3.30p 14034537
27/03/2023 5.00p 5.00p 4.60p 5.00p 190241
24/03/2023 5.00p 5.00p 4.60p 5.00p 100000
23/03/2023 5.00p 5.00p 5.00p 5.00p 30110
22/03/2023 5.00p 5.04p 5.00p 5.00p 19506
21/03/2023 5.00p 5.50p 5.00p 5.00p 378
20/03/2023 5.00p 5.04p 5.00p 5.00p 9394
17/03/2023 5.00p 5.10p 5.00p 5.00p 72475
16/03/2023 5.00p 5.50p 4.78p 5.00p 258186
15/03/2023 4.75p 5.10p 4.63p 4.75p 0
14/03/2023 4.75p 4.75p 4.50p 4.75p 270
13/03/2023 4.75p 5.00p 4.75p 4.75p 200
10/03/2023 4.75p 4.75p 4.63p 4.75p 0
09/03/2023 4.75p 4.75p 4.63p 4.75p 0
08/03/2023 4.75p 4.75p 4.63p 4.75p 0
07/03/2023 4.75p 4.75p 4.63p 4.75p 0
06/03/2023 4.75p 4.75p 4.63p 4.75p 0
03/03/2023 4.75p 4.75p 4.63p 4.75p 0
02/03/2023 4.75p 4.75p 4.50p 4.75p 651
01/03/2023 4.75p 5.00p 4.50p 4.75p 1063
28/02/2023 5.00p 5.00p 4.53p 4.75p 100000
27/02/2023 4.75p 5.50p 4.50p 5.00p 406619
24/02/2023 4.75p 4.75p 4.63p 4.75p 0
23/02/2023 4.75p 4.75p 4.50p 4.75p 39
22/02/2023 4.75p 4.75p 4.63p 4.75p 0
21/02/2023 4.75p 4.75p 4.63p 4.75p 0
20/02/2023 4.75p 4.75p 4.63p 4.75p 0
17/02/2023 4.75p 5.00p 4.75p 4.75p 68
16/02/2023 4.75p 4.75p 4.63p 4.75p 0
15/02/2023 4.75p 4.75p 4.63p 4.75p 0
14/02/2023 4.75p 5.00p 4.52p 4.75p 10031
13/02/2023 4.75p 5.00p 4.75p 4.75p 19
10/02/2023 4.75p 5.00p 4.50p 4.75p 125
09/02/2023 4.75p 4.75p 4.63p 4.75p 0
08/02/2023 4.75p 4.75p 4.50p 4.75p 192
07/02/2023 4.75p 5.00p 4.75p 4.75p 9363
06/02/2023 4.75p 5.00p 4.50p 4.75p 160
03/02/2023 4.75p 4.75p 4.63p 4.75p 0
02/02/2023 4.75p 4.75p 4.63p 4.75p 0
01/02/2023 4.75p 5.00p 4.50p 4.75p 50038
31/01/2023 4.75p 4.75p 4.50p 4.75p 18
30/01/2023 4.75p 5.00p 4.58p 4.75p 60469
27/01/2023 5.20p 5.50p 4.75p 4.75p 18282
26/01/2023 7.25p 7.25p 4.90p 5.20p 378827
25/01/2023 7.25p 7.25p 7.20p 7.25p 1279
24/01/2023 7.25p 7.25p 7.17p 7.25p 0
23/01/2023 7.25p 7.25p 7.17p 7.25p 0
20/01/2023 7.25p 7.25p 7.17p 7.25p 0
19/01/2023 7.50p 7.50p 7.17p 7.25p 0
18/01/2023 7.25p 7.25p 7.17p 7.25p 0
17/01/2023 7.25p 7.25p 7.00p 7.25p 50000
16/01/2023 7.25p 7.33p 7.25p 7.25p 0
13/01/2023 7.25p 7.33p 7.25p 7.25p 0
12/01/2023 7.25p 7.33p 7.25p 7.25p 0
11/01/2023 7.25p 7.33p 7.25p 7.25p 0
10/01/2023 7.25p 7.33p 7.25p 7.25p 0
09/01/2023 7.25p 7.33p 7.25p 7.25p 0
06/01/2023 7.25p 7.33p 7.25p 7.25p 0
05/01/2023 7.25p 7.25p 7.25p 7.25p 0
04/01/2023 7.25p 7.25p 7.25p 7.25p 0
03/01/2023 7.25p 7.25p 7.25p 7.25p 0
30/12/2022 7.25p 7.25p 7.25p 7.25p 0
29/12/2022 7.25p 7.25p 7.25p 7.25p 0
28/12/2022 7.25p 7.25p 7.25p 7.25p 0
23/12/2022 7.25p 7.25p 7.25p 7.25p 0
22/12/2022 7.25p 7.50p 7.25p 7.25p 398
21/12/2022 7.25p 7.25p 7.25p 7.25p 0

*Close Price adjusted for both dividends and splits