Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
15/03/2022 27.50p 27.50p 27.50p 27.50p 0
14/03/2022 27.50p 27.50p 27.50p 27.50p 0
11/03/2022 27.50p 27.50p 27.50p 27.50p 0
10/03/2022 27.50p 27.50p 27.50p 27.50p 0
09/03/2022 27.50p 27.50p 27.50p 27.50p 0
08/03/2022 27.50p 27.50p 27.50p 27.50p 0
07/03/2022 32.50p 32.50p 23.00p 27.50p 14991
04/03/2022 32.50p 32.50p 32.50p 32.50p 0
03/03/2022 32.50p 32.50p 32.50p 32.50p 0
02/03/2022 32.50p 32.50p 32.50p 32.50p 0
01/03/2022 32.50p 32.50p 32.50p 32.50p 0
28/02/2022 32.50p 32.50p 32.50p 32.50p 0
25/02/2022 32.50p 32.50p 32.50p 32.50p 0
24/02/2022 32.50p 32.50p 32.50p 32.50p 0
23/02/2022 32.50p 32.50p 32.50p 32.50p 0
22/02/2022 32.50p 32.50p 32.50p 32.50p 0
21/02/2022 32.50p 32.50p 32.50p 32.50p 0
18/02/2022 32.50p 32.50p 32.50p 32.50p 0
17/02/2022 32.50p 32.50p 32.50p 32.50p 0
16/02/2022 32.50p 32.50p 32.50p 32.50p 0
15/02/2022 32.50p 32.50p 32.50p 32.50p 0
14/02/2022 32.50p 32.50p 32.50p 32.50p 0
11/02/2022 32.50p 32.50p 32.50p 32.50p 0
10/02/2022 32.50p 32.50p 32.50p 32.50p 0
09/02/2022 32.50p 32.50p 32.50p 32.50p 0
08/02/2022 32.50p 32.50p 32.50p 32.50p 0
07/02/2022 32.50p 32.50p 30.00p 32.50p 417
04/02/2022 32.50p 32.50p 32.50p 32.50p 0
03/02/2022 32.50p 32.50p 32.50p 32.50p 0
02/02/2022 32.50p 32.50p 32.50p 32.50p 0
01/02/2022 32.50p 32.50p 32.50p 32.50p 0
31/01/2022 32.50p 32.50p 32.50p 32.50p 0
28/01/2022 32.50p 32.50p 32.50p 32.50p 0
27/01/2022 32.50p 32.50p 32.50p 32.50p 0
26/01/2022 32.50p 32.50p 32.50p 32.50p 0
25/01/2022 32.50p 32.50p 32.50p 32.50p 0
24/01/2022 32.50p 32.50p 32.50p 32.50p 0
21/01/2022 32.50p 32.50p 32.50p 32.50p 0
20/01/2022 32.50p 32.50p 32.50p 32.50p 0
19/01/2022 32.50p 32.50p 32.50p 32.50p 0
18/01/2022 32.50p 32.50p 32.50p 32.50p 0
17/01/2022 32.50p 32.50p 32.50p 32.50p 0
14/01/2022 32.50p 32.50p 32.50p 32.50p 0
13/01/2022 32.50p 32.50p 32.50p 32.50p 0
12/01/2022 32.50p 32.50p 32.50p 32.50p 0
10/01/2022 32.50p 32.50p 32.50p 32.50p 0
07/01/2022 32.50p 32.50p 32.50p 32.50p 0
06/01/2022 32.50p 32.50p 32.50p 32.50p 0
05/01/2022 32.50p 32.50p 32.50p 32.50p 0
04/01/2022 32.50p 32.50p 32.50p 32.50p 0
31/12/2021 32.50p 32.50p 32.50p 32.50p 0
30/12/2021 32.50p 32.50p 32.50p 32.50p 0
29/12/2021 32.50p 32.50p 32.25p 32.50p 100
24/12/2021 32.50p 32.50p 32.50p 32.50p 0
23/12/2021 32.50p 32.50p 32.50p 32.50p 0
22/12/2021 32.50p 32.50p 32.50p 32.50p 0
21/12/2021 32.50p 32.50p 32.50p 32.50p 0
20/12/2021 32.50p 32.50p 32.50p 32.50p 0
17/12/2021 32.50p 32.50p 32.50p 32.50p 0
16/12/2021 32.50p 32.50p 32.50p 32.50p 0
15/12/2021 32.50p 32.50p 32.50p 32.50p 0
14/12/2021 32.50p 32.50p 32.50p 32.50p 0
13/12/2021 32.50p 32.50p 32.50p 32.50p 0
10/12/2021 32.50p 32.50p 32.50p 32.50p 0
09/12/2021 32.50p 32.50p 32.50p 32.50p 0
08/12/2021 32.50p 32.50p 32.50p 32.50p 0
07/12/2021 32.50p 32.50p 32.50p 32.50p 0
06/12/2021 32.50p 32.50p 32.50p 32.50p 0
03/12/2021 32.50p 32.50p 32.50p 32.50p 0
02/12/2021 32.50p 32.50p 32.50p 32.50p 0
01/12/2021 32.50p 32.50p 32.50p 32.50p 0
30/11/2021 35.00p 35.00p 32.50p 32.50p 0
29/11/2021 32.50p 32.50p 32.50p 32.50p 0
26/11/2021 32.50p 32.50p 32.50p 32.50p 0
25/11/2021 32.50p 32.50p 30.00p 32.50p 589
24/11/2021 36.00p 36.00p 32.00p 32.50p 6437
23/11/2021 36.00p 36.00p 36.00p 36.00p 0
22/11/2021 36.00p 36.00p 36.00p 36.00p 0
19/11/2021 36.00p 36.00p 36.00p 36.00p 0
18/11/2021 36.00p 36.00p 36.00p 36.00p 0
17/11/2021 36.00p 36.00p 36.00p 36.00p 0
16/11/2021 36.00p 36.00p 36.00p 36.00p 0
15/11/2021 36.00p 36.00p 36.00p 36.00p 0
12/11/2021 36.00p 36.00p 36.00p 36.00p 0
11/11/2021 36.00p 36.00p 36.00p 36.00p 0
10/11/2021 36.00p 36.00p 36.00p 36.00p 0
09/11/2021 36.00p 36.00p 36.00p 36.00p 0
08/11/2021 36.00p 36.00p 36.00p 36.00p 0
05/11/2021 36.00p 36.00p 36.00p 36.00p 0
04/11/2021 36.00p 36.00p 32.00p 36.00p 12
03/11/2021 36.00p 36.00p 36.00p 36.00p 0
02/11/2021 36.00p 36.00p 36.00p 36.00p 0
01/11/2021 36.00p 36.00p 36.00p 36.00p 0
29/10/2021 36.00p 36.23p 36.00p 36.00p 8
28/10/2021 36.00p 36.00p 36.00p 36.00p 0
27/10/2021 36.00p 36.00p 36.00p 36.00p 0
26/10/2021 36.00p 36.00p 36.00p 36.00p 0
25/10/2021 36.00p 36.00p 36.00p 36.00p 0
22/10/2021 38.50p 40.00p 32.00p 36.00p 4949
21/10/2021 38.50p 38.50p 38.50p 38.50p 0
20/10/2021 38.50p 38.50p 38.50p 38.50p 0
19/10/2021 38.50p 38.50p 38.50p 38.50p 0
18/10/2021 38.50p 38.50p 38.50p 38.50p 0
15/10/2021 38.50p 38.50p 38.50p 38.50p 0
14/10/2021 38.50p 39.75p 38.50p 38.50p 625
13/10/2021 38.50p 38.50p 38.50p 38.50p 0
12/10/2021 38.50p 38.50p 38.50p 38.50p 0
11/10/2021 38.50p 38.50p 38.50p 38.50p 0
08/10/2021 38.50p 38.50p 38.50p 38.50p 0
07/10/2021 38.50p 38.50p 38.50p 38.50p 0
06/10/2021 38.50p 38.50p 38.50p 38.50p 0
05/10/2021 38.50p 38.50p 38.50p 38.50p 0
04/10/2021 38.50p 38.50p 38.50p 38.50p 0
01/10/2021 38.50p 38.50p 38.50p 38.50p 0
30/09/2021 38.50p 38.50p 38.50p 38.50p 0
29/09/2021 38.50p 38.50p 38.50p 38.50p 0
28/09/2021 40.00p 40.00p 38.50p 38.50p 0

*Close Price adjusted for both dividends and splits