Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
27/09/2021 38.50p 40.00p 38.50p 40.00p 0
24/09/2021 38.50p 38.50p 35.00p 38.50p 1000
23/09/2021 38.50p 38.50p 38.50p 38.50p 0
22/09/2021 38.50p 38.50p 38.50p 38.50p 0
21/09/2021 38.50p 38.50p 38.50p 38.50p 0
20/09/2021 38.50p 38.50p 38.50p 38.50p 0
17/09/2021 38.50p 38.50p 38.50p 38.50p 0
16/09/2021 38.50p 38.50p 38.50p 38.50p 0
15/09/2021 38.50p 38.50p 38.50p 38.50p 0
14/09/2021 38.50p 38.50p 38.50p 38.50p 0
13/09/2021 38.50p 38.50p 38.50p 38.50p 0
10/09/2021 38.50p 38.50p 35.00p 38.50p 251
09/09/2021 38.50p 38.50p 38.50p 38.50p 0
08/09/2021 38.50p 38.50p 38.50p 38.50p 0
07/09/2021 38.50p 38.50p 38.50p 38.50p 0
06/09/2021 38.50p 38.50p 38.50p 38.50p 0
03/09/2021 38.50p 38.50p 38.50p 38.50p 0
02/09/2021 38.50p 38.50p 38.50p 38.50p 0
01/09/2021 38.50p 38.50p 38.50p 38.50p 0
31/08/2021 38.50p 38.50p 38.50p 38.50p 0
27/08/2021 38.50p 38.50p 38.50p 38.50p 0
26/08/2021 38.50p 39.48p 38.50p 38.50p 35
25/08/2021 38.50p 38.50p 38.50p 38.50p 0
24/08/2021 38.50p 38.50p 38.50p 38.50p 0
23/08/2021 38.50p 38.50p 38.50p 38.50p 0
20/08/2021 38.50p 38.50p 38.50p 38.50p 0
19/08/2021 38.50p 38.50p 38.50p 38.50p 0
18/08/2021 38.50p 39.75p 38.50p 38.50p 32
17/08/2021 38.50p 38.50p 38.50p 38.50p 0
16/08/2021 38.50p 38.50p 38.50p 38.50p 0
13/08/2021 38.50p 38.50p 35.00p 38.50p 146
12/08/2021 38.50p 38.50p 38.50p 38.50p 0
11/08/2021 38.50p 38.50p 38.50p 38.50p 0
10/08/2021 38.50p 38.50p 35.00p 38.50p 358
09/08/2021 38.50p 38.50p 38.50p 38.50p 0
06/08/2021 38.50p 38.50p 38.50p 38.50p 0
05/08/2021 38.50p 38.50p 38.50p 38.50p 0
04/08/2021 38.50p 38.50p 38.50p 38.50p 0
03/08/2021 38.50p 38.50p 38.50p 38.50p 0
02/08/2021 38.50p 38.50p 38.50p 38.50p 0
30/07/2021 38.50p 38.50p 38.50p 38.50p 0
29/07/2021 38.50p 38.50p 38.50p 38.50p 0
28/07/2021 38.50p 38.50p 38.50p 38.50p 0
27/07/2021 38.50p 38.50p 38.50p 38.50p 0
26/07/2021 38.50p 38.50p 38.50p 38.50p 0
23/07/2021 37.00p 38.50p 37.00p 38.50p 0
22/07/2021 38.50p 38.50p 38.50p 38.50p 0
21/07/2021 38.50p 38.50p 38.50p 38.50p 0
20/07/2021 38.50p 38.50p 35.00p 38.50p 608
19/07/2021 43.00p 45.00p 38.00p 38.50p 7080
16/07/2021 43.00p 43.00p 43.00p 43.00p 0
15/07/2021 43.00p 43.00p 43.00p 43.00p 0
14/07/2021 43.00p 43.00p 43.00p 43.00p 272727
13/07/2021 43.00p 43.00p 43.00p 43.00p 0
12/07/2021 43.00p 43.00p 43.00p 43.00p 0
09/07/2021 43.00p 43.00p 43.00p 43.00p 0
08/07/2021 43.00p 43.00p 43.00p 43.00p 0
07/07/2021 44.00p 44.00p 43.00p 43.00p 0
06/07/2021 44.00p 44.00p 44.00p 44.00p 0
05/07/2021 46.50p 48.00p 40.00p 44.00p 12104
02/07/2021 46.50p 46.50p 46.50p 46.50p 0
01/07/2021 46.50p 46.50p 45.00p 46.50p 0
30/06/2021 45.00p 45.00p 45.00p 45.00p 0
29/06/2021 45.00p 45.00p 45.00p 45.00p 0
28/06/2021 45.00p 45.00p 40.40p 45.00p 1000
25/06/2021 45.00p 46.38p 45.00p 45.00p 200
24/06/2021 45.00p 47.40p 45.00p 45.00p 1550
23/06/2021 49.00p 52.00p 43.00p 45.00p 2626
22/06/2021 49.00p 49.00p 49.00p 49.00p 0
21/06/2021 49.00p 49.00p 49.00p 49.00p 0
18/06/2021 49.00p 50.25p 49.00p 49.00p 200
17/06/2021 49.00p 50.48p 49.00p 49.00p 498
16/06/2021 48.00p 50.70p 46.00p 49.00p 9955
15/06/2021 60.00p 60.00p 43.80p 48.00p 33005
14/06/2021 56.00p 61.90p 55.00p 60.00p 41745
11/06/2021 56.00p 60.00p 52.40p 56.00p 6930
10/06/2021 57.00p 60.75p 52.00p 56.00p 20474
09/06/2021 52.50p 59.00p 52.25p 57.00p 21516
08/06/2021 43.50p 56.90p 43.50p 52.50p 13466
07/06/2021 43.50p 46.47p 43.50p 43.50p 500
04/06/2021 43.50p 43.50p 40.25p 43.50p 350
03/06/2021 40.50p 46.75p 40.25p 43.50p 2645
02/06/2021 35.00p 43.00p 35.00p 40.50p 34210

*Close Price adjusted for both dividends and splits