Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits