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:
- Watch Compass Group (CPG) by Stephen Wright in The Motley Fool
- Buy Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Watch British Land Company (BLND) by Dr. James Fox in The Motley Fool
- Watch Michelmersh Brick Holdings (MBH) by Steve Moore in ShareProphets
- Hold Diageo (DGE) by Harvey Jones in The Motley Fool
- Buy Sage Group (SGE) by Jefferies
- Watch Eurocell (ECEL) by Steve Moore in ShareProphets
- Hold Land Securities Group (LAND) by Jefferies
- Buy Bytes Technology Group (BYIT) by UBS
- Sell ITV (ITV) by UBS
- Hold Victorian Plumbing Group (VIC) by Deutsche Bank
- Buy Gooch & Housego (GHH) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Barclays (BARC) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy Premier Foods (PFD) by Berenberg
- Buy Tesco (TSCO) by Goldman Sachs
- Neutral ITV (ITV) by Goldman Sachs
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Overweight National Grid (NG.) by Barclays
- Watch Compass Group (CPG) by Stephen Wright in The Motley Fool
- Buy Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Watch British Land Company (BLND) by Dr. James Fox in The Motley Fool
- Watch Michelmersh Brick Holdings (MBH) by Steve Moore in ShareProphets
- Hold Diageo (DGE) by Harvey Jones in The Motley Fool
- Buy Sage Group (SGE) by Jefferies
- Watch Eurocell (ECEL) by Steve Moore in ShareProphets
- Hold Land Securities Group (LAND) by Jefferies
- Buy Bytes Technology Group (BYIT) by UBS
- Sell ITV (ITV) by UBS
- Hold Victorian Plumbing Group (VIC) by Deutsche Bank
- Buy Gooch & Housego (GHH) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Barclays (BARC) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy Premier Foods (PFD) by Berenberg
- Buy Tesco (TSCO) by Goldman Sachs
- Neutral ITV (ITV) by Goldman Sachs
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Overweight National Grid (NG.) by Barclays
Pennpetro Energy (PPP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/12/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 1990 |
| 13/12/2022 | 8.50p | 8.50p | 7.25p | 7.25p | 20000 |
| 12/12/2022 | 8.25p | 8.50p | 8.03p | 8.50p | 9721 |
| 09/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 08/12/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 505 |
| 07/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 06/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 05/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 02/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 01/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 30/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 29/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 28/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 25/11/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 48 |
| 24/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 23/11/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 382 |
| 22/11/2022 | 8.50p | 8.50p | 8.10p | 8.25p | 10000 |
| 21/11/2022 | 8.50p | 9.25p | 8.40p | 8.50p | 0 |
| 18/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/11/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 300 |
| 14/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 09/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 08/11/2022 | 9.50p | 9.50p | 9.17p | 9.25p | 0 |
| 07/11/2022 | 10.25p | 10.25p | 9.13p | 9.50p | 76666 |
| 04/11/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 10000 |
| 03/11/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/11/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/11/2022 | 11.00p | 11.00p | 10.03p | 10.75p | 20000 |
| 31/10/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/10/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/10/2022 | 11.50p | 11.50p | 11.00p | 11.00p | 10000 |
| 26/10/2022 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 25/10/2022 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 24/10/2022 | 11.50p | 11.50p | 10.10p | 11.50p | 20000 |
| 21/10/2022 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 20/10/2022 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 19/10/2022 | 11.50p | 11.80p | 11.50p | 11.50p | 25255 |
| 18/10/2022 | 11.50p | 11.50p | 11.22p | 11.50p | 25000 |
| 17/10/2022 | 11.50p | 11.97p | 11.50p | 11.50p | 16525 |
| 14/10/2022 | 12.00p | 12.00p | 11.11p | 11.50p | 10850 |
| 13/10/2022 | 12.00p | 12.00p | 11.80p | 12.00p | 0 |
| 12/10/2022 | 12.50p | 12.50p | 12.00p | 12.00p | 32186 |
| 11/10/2022 | 12.50p | 12.50p | 12.35p | 12.50p | 50000 |
| 10/10/2022 | 12.50p | 12.50p | 12.20p | 12.50p | 0 |
| 07/10/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/10/2022 | 12.50p | 12.75p | 12.50p | 12.50p | 38973 |
| 05/10/2022 | 12.50p | 13.00p | 12.00p | 12.50p | 31289 |
| 04/10/2022 | 14.00p | 14.00p | 12.10p | 12.50p | 86277 |
| 03/10/2022 | 14.00p | 14.30p | 13.15p | 14.00p | 5200 |
| 30/09/2022 | 16.00p | 16.00p | 13.05p | 14.00p | 71735 |
| 29/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/09/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 83615 |
| 23/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/09/2022 | 16.00p | 16.00p | 15.05p | 16.00p | 740 |
| 14/09/2022 | 16.00p | 16.00p | 13.80p | 16.00p | 20000 |
| 13/09/2022 | 16.00p | 16.00p | 15.10p | 16.00p | 40000 |
| 12/09/2022 | 16.00p | 16.17p | 15.80p | 16.00p | 300861 |
| 09/09/2022 | 16.00p | 16.00p | 15.88p | 16.00p | 100000 |
| 08/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2022 | 16.00p | 16.00p | 15.90p | 16.00p | 61538 |
| 06/09/2022 | 16.00p | 16.00p | 15.05p | 16.00p | 66000 |
| 05/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/09/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 831 |
| 31/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/08/2022 | 16.00p | 16.00p | 13.50p | 16.00p | 36283 |
| 29/08/2022 | 16.00p | 16.45p | 16.00p | 16.00p | 42052 |
| 26/08/2022 | 16.00p | 16.45p | 16.00p | 16.00p | 42052 |
| 25/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/08/2022 | 16.00p | 16.50p | 16.00p | 16.00p | 3000 |
| 23/08/2022 | 16.00p | 16.00p | 15.97p | 16.00p | 30000 |
| 22/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/08/2022 | 16.00p | 16.00p | 15.50p | 16.00p | 50000 |
| 17/08/2022 | 17.00p | 17.00p | 16.00p | 16.00p | 15000 |
| 16/08/2022 | 17.50p | 17.50p | 16.20p | 17.00p | 25000 |
| 15/08/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/08/2022 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 11/08/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/08/2022 | 18.00p | 18.00p | 17.55p | 18.00p | 100000 |
| 09/08/2022 | 18.00p | 18.70p | 17.80p | 18.00p | 113465 |
| 08/08/2022 | 18.00p | 18.90p | 17.70p | 18.00p | 138600 |
| 05/08/2022 | 18.00p | 19.00p | 17.65p | 18.00p | 30000 |
| 04/08/2022 | 18.00p | 18.80p | 18.00p | 18.00p | 39689 |
| 03/08/2022 | 17.50p | 18.00p | 17.50p | 18.00p | 320000 |
| 02/08/2022 | 17.00p | 17.50p | 16.69p | 17.50p | 250000 |
| 01/08/2022 | 17.00p | 17.00p | 16.10p | 17.00p | 25000 |
| 29/07/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 200000 |
| 28/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/07/2022 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 21/07/2022 | 17.00p | 18.15p | 16.10p | 17.50p | 305892 |
| 20/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/07/2022 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 14/07/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/06/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/06/2022 | 17.00p | 17.00p | 16.26p | 17.00p | 10000 |
| 28/06/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/06/2022 | 17.00p | 17.00p | 16.77p | 17.00p | 17122 |
| 24/06/2022 | 15.50p | 17.50p | 15.50p | 17.00p | 90000 |
| 23/06/2022 | 16.50p | 16.50p | 15.50p | 15.50p | 5000 |
| 22/06/2022 | 18.00p | 18.00p | 16.28p | 16.50p | 22406 |
| 21/06/2022 | 20.00p | 20.00p | 17.85p | 18.00p | 108258 |
| 20/06/2022 | 28.00p | 28.00p | 19.00p | 21.50p | 83500 |
| 17/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 16/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 15/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 14/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 13/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 10/06/2022 | 28.00p | 28.00p | 26.20p | 28.00p | 257 |
| 09/06/2022 | 28.00p | 28.00p | 26.00p | 28.00p | 50000 |
| 08/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 07/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 06/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 03/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 02/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 01/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 31/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 27/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 26/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 23/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 20/05/2022 | 28.00p | 28.60p | 28.00p | 28.00p | 3426 |
| 19/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 18/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 17/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 16/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 13/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 12/05/2022 | 28.00p | 29.75p | 28.00p | 28.00p | 300 |
| 11/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 10/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 09/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 06/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 05/05/2022 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
| 04/05/2022 | 28.00p | 28.00p | 27.06p | 28.00p | 32385 |
| 03/05/2022 | 28.00p | 28.70p | 28.00p | 28.00p | 30000 |
| 02/05/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 29/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 28/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 27/04/2022 | 28.00p | 28.75p | 28.00p | 28.00p | 11500 |
| 26/04/2022 | 28.00p | 28.00p | 26.25p | 28.00p | 1473 |
| 25/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 21/04/2022 | 28.00p | 28.00p | 26.30p | 28.00p | 60000 |
| 20/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 18/04/2022 | 28.00p | 30.00p | 28.00p | 28.00p | 3300 |
| 15/04/2022 | 28.00p | 30.00p | 28.00p | 28.00p | 3300 |
| 14/04/2022 | 28.00p | 30.00p | 28.00p | 28.00p | 3300 |
| 13/04/2022 | 27.50p | 29.00p | 27.50p | 28.00p | 20000 |
| 12/04/2022 | 27.50p | 29.00p | 27.50p | 27.50p | 3379 |
| 11/04/2022 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
| 08/04/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/04/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/04/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/04/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/04/2022 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
| 01/04/2022 | 26.50p | 29.00p | 26.50p | 27.50p | 34232 |
| 31/03/2022 | 27.00p | 27.22p | 26.50p | 26.50p | 9140 |
| 30/03/2022 | 26.50p | 27.60p | 26.50p | 27.00p | 52500 |
| 29/03/2022 | 29.00p | 29.00p | 26.00p | 26.50p | 11058 |
| 28/03/2022 | 30.50p | 30.50p | 28.77p | 29.00p | 37500 |
| 25/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 21/03/2022 | 30.50p | 30.50p | 29.00p | 30.50p | 3275 |
| 18/03/2022 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/03/2022 | 30.50p | 30.80p | 28.00p | 30.50p | 19728 |
| 16/03/2022 | 29.50p | 42.00p | 27.00p | 30.50p | 81478 |
*Close Price adjusted for both dividends and splits