Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/02/2020 46.50p 46.50p 46.50p 46.50p 0
25/02/2020 46.50p 46.50p 43.00p 46.50p 158
24/02/2020 46.50p 46.50p 46.50p 46.50p 0
21/02/2020 46.50p 46.50p 46.50p 46.50p 0
20/02/2020 46.50p 46.50p 46.50p 46.50p 0
19/02/2020 46.50p 46.50p 46.50p 46.50p 0
18/02/2020 46.50p 46.50p 46.50p 46.50p 0
17/02/2020 47.50p 47.50p 46.50p 46.50p 0
14/02/2020 47.50p 47.50p 47.50p 47.50p 0
13/02/2020 47.50p 47.50p 47.50p 47.50p 0
12/02/2020 47.50p 47.50p 47.50p 47.50p 0
11/02/2020 53.00p 53.00p 45.00p 47.50p 20000
10/02/2020 53.00p 53.00p 53.00p 53.00p 0
07/02/2020 53.00p 53.00p 53.00p 53.00p 0
06/02/2020 53.00p 53.00p 53.00p 53.00p 0
05/02/2020 53.00p 53.00p 53.00p 53.00p 0
04/02/2020 53.00p 53.00p 53.00p 53.00p 0
03/02/2020 53.00p 53.00p 53.00p 53.00p 0
31/01/2020 53.00p 53.00p 53.00p 53.00p 0
30/01/2020 53.00p 53.00p 53.00p 53.00p 0
29/01/2020 53.00p 53.00p 53.00p 53.00p 0
28/01/2020 53.00p 53.00p 53.00p 53.00p 0
27/01/2020 53.00p 53.00p 53.00p 53.00p 0
24/01/2020 53.00p 53.00p 53.00p 53.00p 0
23/01/2020 53.00p 53.00p 53.00p 53.00p 0
22/01/2020 54.00p 54.00p 48.00p 53.00p 12525
21/01/2020 54.00p 54.00p 54.00p 54.00p 0
20/01/2020 54.00p 54.00p 54.00p 54.00p 0
17/01/2020 54.00p 54.00p 54.00p 54.00p 0
16/01/2020 54.00p 54.00p 54.00p 54.00p 0
15/01/2020 54.00p 54.00p 54.00p 54.00p 0
14/01/2020 54.00p 54.00p 54.00p 54.00p 0
13/01/2020 54.00p 54.00p 54.00p 54.00p 0
10/01/2020 54.00p 54.00p 54.00p 54.00p 0
09/01/2020 54.00p 54.00p 54.00p 54.00p 0
08/01/2020 54.00p 54.00p 54.00p 54.00p 0
07/01/2020 54.00p 54.00p 54.00p 54.00p 0
06/01/2020 54.00p 54.00p 50.25p 54.00p 249
03/01/2020 54.00p 54.00p 54.00p 54.00p 0
02/01/2020 54.00p 54.00p 54.00p 54.00p 0
31/12/2019 54.00p 54.00p 54.00p 54.00p 0
30/12/2019 54.00p 54.00p 54.00p 54.00p 0
27/12/2019 54.00p 54.00p 54.00p 54.00p 0
24/12/2019 54.00p 54.00p 54.00p 54.00p 0
23/12/2019 54.00p 54.00p 54.00p 54.00p 0
20/12/2019 54.00p 54.00p 54.00p 54.00p 0
19/12/2019 54.00p 54.00p 54.00p 54.00p 0
18/12/2019 54.00p 54.00p 54.00p 54.00p 0
17/12/2019 54.00p 54.00p 54.00p 54.00p 0
16/12/2019 54.00p 54.00p 54.00p 54.00p 27818
13/12/2019 54.00p 54.00p 54.00p 54.00p 0
12/12/2019 54.00p 54.00p 50.00p 54.00p 30000
11/12/2019 54.00p 54.00p 54.00p 54.00p 0
10/12/2019 54.00p 54.00p 54.00p 54.00p 0
09/12/2019 54.00p 54.00p 54.00p 54.00p 0
06/12/2019 54.00p 54.00p 53.95p 54.00p 1471
05/12/2019 54.00p 54.00p 54.00p 54.00p 0
04/12/2019 54.00p 54.00p 54.00p 54.00p 0
03/12/2019 54.00p 54.00p 54.00p 54.00p 0
02/12/2019 54.00p 54.00p 54.00p 54.00p 0
29/11/2019 54.00p 54.00p 54.00p 54.00p 0
28/11/2019 54.00p 54.00p 54.00p 54.00p 0
27/11/2019 54.00p 54.00p 54.00p 54.00p 0
26/11/2019 54.00p 54.00p 54.00p 54.00p 0
25/11/2019 54.00p 54.00p 54.00p 54.00p 0
22/11/2019 54.00p 54.00p 50.00p 54.00p 1000
21/11/2019 54.00p 54.00p 54.00p 54.00p 0
20/11/2019 54.00p 54.00p 54.00p 54.00p 0
19/11/2019 54.00p 54.00p 54.00p 54.00p 0
18/11/2019 54.00p 54.00p 50.00p 54.00p 286
15/11/2019 54.00p 54.00p 54.00p 54.00p 0
14/11/2019 54.00p 54.00p 54.00p 54.00p 0
13/11/2019 54.00p 54.00p 50.00p 54.00p 32
12/11/2019 54.00p 54.00p 54.00p 54.00p 0
11/11/2019 54.00p 54.74p 54.00p 54.00p 73
08/11/2019 54.00p 54.00p 54.00p 54.00p 0
07/11/2019 54.00p 54.00p 54.00p 54.00p 0
06/11/2019 54.00p 54.00p 54.00p 54.00p 0
05/11/2019 54.00p 54.00p 53.00p 54.00p 0
04/11/2019 54.00p 54.00p 54.00p 54.00p 0
01/11/2019 54.00p 54.00p 54.00p 54.00p 0
31/10/2019 54.00p 54.00p 54.00p 54.00p 0
30/10/2019 54.00p 54.84p 54.00p 54.00p 158
29/10/2019 54.00p 57.25p 54.00p 54.00p 500
28/10/2019 54.00p 54.00p 54.00p 54.00p 0
25/10/2019 54.00p 54.00p 54.00p 54.00p 0
24/10/2019 54.00p 54.00p 54.00p 54.00p 0
23/10/2019 54.00p 54.00p 54.00p 54.00p 0
22/10/2019 54.00p 54.00p 54.00p 54.00p 0
21/10/2019 54.00p 54.00p 54.00p 54.00p 0
18/10/2019 54.00p 54.00p 54.00p 54.00p 0
17/10/2019 54.00p 54.00p 54.00p 54.00p 0
16/10/2019 54.00p 54.00p 54.00p 54.00p 0
15/10/2019 54.00p 54.00p 54.00p 54.00p 0
14/10/2019 54.00p 54.00p 50.00p 54.00p 3592
11/10/2019 54.00p 54.00p 54.00p 54.00p 0
10/10/2019 54.00p 54.00p 54.00p 54.00p 0
09/10/2019 60.50p 60.50p 53.00p 54.00p 5000
08/10/2019 60.50p 60.50p 60.50p 60.50p 0
07/10/2019 60.50p 60.50p 60.50p 60.50p 0
04/10/2019 60.50p 60.50p 60.50p 60.50p 0
03/10/2019 61.50p 61.50p 55.00p 60.50p 3659
02/10/2019 61.50p 61.50p 61.50p 61.50p 0
01/10/2019 61.50p 61.50p 61.50p 61.50p 0
30/09/2019 61.50p 61.50p 61.50p 61.50p 0
27/09/2019 61.50p 61.50p 55.00p 61.50p 3073
26/09/2019 61.50p 61.50p 61.50p 61.50p 0
25/09/2019 62.50p 62.50p 61.50p 61.50p 0
24/09/2019 62.50p 62.50p 62.50p 62.50p 0
23/09/2019 62.50p 62.50p 62.50p 62.50p 0
20/09/2019 0.63p 0.63p 0.63p 0.63p 0
19/09/2019 0.63p 0.63p 0.63p 0.63p 0
18/09/2019 0.64p 0.64p 0.58p 0.63p 169
17/09/2019 0.64p 0.64p 0.64p 0.64p 0
16/09/2019 0.64p 0.64p 0.58p 0.64p 6322
13/09/2019 0.65p 0.65p 0.58p 0.64p 5194
12/09/2019 0.63p 0.65p 0.63p 0.65p 0
11/09/2019 0.65p 0.65p 0.65p 0.65p 0
10/09/2019 0.65p 0.65p 0.65p 0.65p 0
09/09/2019 0.65p 0.65p 0.65p 0.65p 0
06/09/2019 0.65p 0.65p 0.65p 0.65p 0
05/09/2019 0.65p 0.65p 0.60p 0.65p 5000
04/09/2019 0.65p 0.65p 0.65p 0.65p 0
03/09/2019 0.65p 0.65p 0.65p 0.65p 0
02/09/2019 0.65p 0.65p 0.65p 0.65p 0
30/08/2019 0.65p 0.65p 0.65p 0.65p 0
29/08/2019 0.65p 0.65p 0.65p 0.65p 0
28/08/2019 0.68p 0.68p 0.60p 0.65p 7345
27/08/2019 0.68p 0.68p 0.68p 0.68p 0
23/08/2019 0.68p 0.68p 0.60p 0.68p 1660
22/08/2019 0.68p 0.68p 0.68p 0.68p 0
21/08/2019 0.68p 0.68p 0.68p 0.68p 0
20/08/2019 0.68p 0.68p 0.68p 0.68p 0
19/08/2019 0.68p 0.68p 0.68p 0.68p 0
16/08/2019 0.68p 0.68p 0.60p 0.68p 1328
15/08/2019 0.68p 0.68p 0.68p 0.68p 0
14/08/2019 0.68p 0.68p 0.68p 0.68p 0
13/08/2019 0.68p 0.68p 0.68p 0.68p 0
12/08/2019 0.68p 0.68p 0.68p 0.68p 0
09/08/2019 0.68p 0.68p 0.68p 0.68p 0
08/08/2019 0.68p 0.68p 0.68p 0.68p 0
07/08/2019 0.68p 0.68p 0.68p 0.68p 0
06/08/2019 0.70p 0.70p 0.62p 0.68p 6694
05/08/2019 0.70p 0.70p 0.63p 0.70p 20472
02/08/2019 0.70p 0.70p 0.70p 0.70p 0
01/08/2019 0.70p 0.70p 0.70p 0.70p 0
31/07/2019 0.70p 0.70p 0.70p 0.70p 11348
30/07/2019 0.70p 0.70p 0.70p 0.70p 0
29/07/2019 0.70p 0.70p 0.67p 0.70p 8690
26/07/2019 0.70p 0.70p 0.70p 0.70p 0
25/07/2019 0.70p 0.70p 0.70p 0.70p 0
24/07/2019 0.70p 0.70p 0.70p 0.70p 0
23/07/2019 0.70p 0.70p 0.70p 0.70p 0
22/07/2019 0.70p 0.76p 0.67p 0.70p 10155
19/07/2019 0.68p 0.78p 0.68p 0.70p 3660
18/07/2019 0.65p 0.68p 0.65p 0.68p 48239
17/07/2019 0.65p 0.65p 0.65p 0.65p 0
16/07/2019 0.65p 0.65p 0.65p 0.65p 0
15/07/2019 0.65p 0.65p 0.65p 0.65p 0
12/07/2019 0.65p 0.65p 0.61p 0.65p 25
11/07/2019 0.73p 0.73p 0.65p 0.65p 5000
10/07/2019 0.75p 0.75p 0.73p 0.73p 0
09/07/2019 0.75p 0.75p 0.71p 0.75p 5000
08/07/2019 0.75p 0.75p 0.75p 0.75p 0
05/07/2019 0.75p 0.75p 0.71p 0.75p 1944
04/07/2019 0.75p 0.75p 0.75p 0.75p 0
03/07/2019 0.75p 0.75p 0.75p 0.75p 0
02/07/2019 0.75p 0.75p 0.75p 0.75p 0
01/07/2019 0.75p 0.75p 0.75p 0.75p 0
28/06/2019 0.75p 0.75p 0.75p 0.75p 0
27/06/2019 0.75p 0.75p 0.75p 0.75p 0
26/06/2019 0.75p 0.75p 0.75p 0.75p 0
25/06/2019 0.75p 0.75p 0.75p 0.75p 0
24/06/2019 0.77p 0.77p 0.71p 0.75p 1826
21/06/2019 0.77p 0.77p 0.77p 0.77p 0
20/06/2019 0.77p 0.77p 0.77p 0.77p 0
19/06/2019 0.77p 0.77p 0.77p 0.77p 0
18/06/2019 0.77p 0.77p 0.77p 0.77p 0
17/06/2019 0.82p 0.82p 0.71p 0.77p 7861
14/06/2019 0.82p 0.82p 0.82p 0.82p 0
13/06/2019 0.82p 0.82p 0.82p 0.82p 0
12/06/2019 0.82p 0.82p 0.82p 0.82p 0
11/06/2019 0.82p 0.82p 0.82p 0.82p 0
10/06/2019 0.82p 0.82p 0.79p 0.82p 986
07/06/2019 0.82p 0.82p 0.82p 0.82p 0
06/06/2019 0.82p 0.82p 0.82p 0.82p 0
05/06/2019 0.81p 0.82p 0.81p 0.82p 10000
04/06/2019 0.81p 0.81p 0.81p 0.81p 0
03/06/2019 0.81p 0.81p 0.81p 0.81p 0
31/05/2019 0.81p 0.81p 0.81p 0.81p 0
30/05/2019 0.81p 0.81p 0.81p 0.81p 0
29/05/2019 0.81p 0.81p 0.81p 0.81p 0
28/05/2019 0.81p 0.81p 0.81p 0.81p 0
24/05/2019 0.81p 0.81p 0.81p 0.81p 0
23/05/2019 0.81p 0.81p 0.81p 0.81p 0
22/05/2019 0.81p 0.81p 0.81p 0.81p 0
21/05/2019 0.81p 0.81p 0.81p 0.81p 0
20/05/2019 0.81p 0.81p 0.81p 0.81p 0
17/05/2019 0.81p 0.81p 0.81p 0.81p 0
16/05/2019 0.81p 0.81p 0.81p 0.81p 0

*Close Price adjusted for both dividends and splits