Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/05/2019 0.73p 0.81p 0.73p 0.81p 5611
14/05/2019 0.73p 0.73p 0.73p 0.73p 0
13/05/2019 0.73p 0.73p 0.73p 0.73p 0
10/05/2019 0.73p 0.73p 0.73p 0.73p 0
09/05/2019 0.71p 0.73p 0.71p 0.73p 28356
08/05/2019 0.71p 0.71p 0.71p 0.71p 0
07/05/2019 0.69p 0.71p 0.69p 0.71p 0
03/05/2019 0.69p 0.69p 0.69p 0.69p 13910
02/05/2019 0.69p 0.69p 0.69p 0.69p 0
01/05/2019 0.69p 0.69p 0.69p 0.69p 13683
30/04/2019 0.69p 0.69p 0.69p 0.69p 0
29/04/2019 0.69p 0.69p 0.69p 0.69p 0
26/04/2019 0.69p 0.69p 0.69p 0.69p 0
25/04/2019 0.69p 0.69p 0.69p 0.69p 0
24/04/2019 0.69p 0.69p 0.69p 0.69p 0
23/04/2019 0.69p 0.69p 0.69p 0.69p 0
18/04/2019 0.69p 0.69p 0.69p 0.69p 0
17/04/2019 0.69p 0.69p 0.69p 0.69p 0
16/04/2019 0.69p 0.69p 0.69p 0.69p 0
15/04/2019 0.69p 0.69p 0.69p 0.69p 0
12/04/2019 0.69p 0.69p 0.69p 0.69p 0
11/04/2019 0.69p 0.69p 0.69p 0.69p 0
10/04/2019 0.69p 0.70p 0.69p 0.69p 986
09/04/2019 0.65p 0.69p 0.65p 0.69p 14222
08/04/2019 0.65p 0.65p 0.65p 0.65p 0
05/04/2019 0.65p 0.68p 0.65p 0.65p 500
04/04/2019 0.64p 0.65p 0.64p 0.65p 5030
03/04/2019 0.64p 0.70p 0.64p 0.70p 0
02/04/2019 0.64p 0.64p 0.64p 0.64p 0
01/04/2019 0.63p 0.64p 0.63p 0.64p 30596
29/03/2019 0.60p 0.64p 0.60p 0.63p 30296
28/03/2019 0.60p 0.60p 0.60p 0.60p 0
27/03/2019 0.60p 0.60p 0.60p 0.60p 0
26/03/2019 0.60p 0.60p 0.60p 0.60p 0
25/03/2019 0.60p 0.60p 0.60p 0.60p 0
22/03/2019 0.60p 0.60p 0.60p 0.60p 0
21/03/2019 0.60p 0.60p 0.60p 0.60p 0
20/03/2019 0.60p 0.60p 0.60p 0.60p 0
19/03/2019 0.60p 0.60p 0.60p 0.60p 0
18/03/2019 0.60p 0.60p 0.59p 0.60p 1633
15/03/2019 0.60p 0.60p 0.59p 0.60p 871
14/03/2019 0.60p 0.60p 0.60p 0.60p 0
13/03/2019 0.60p 0.60p 0.60p 0.60p 0
12/03/2019 0.60p 0.60p 0.60p 0.60p 0
11/03/2019 0.60p 0.60p 0.60p 0.60p 0
08/03/2019 0.60p 0.60p 0.60p 0.60p 0
07/03/2019 0.60p 0.60p 0.60p 0.60p 0
06/03/2019 0.59p 0.61p 0.59p 0.60p 3725
05/03/2019 0.59p 0.59p 0.59p 0.59p 25000
04/03/2019 0.57p 0.58p 0.57p 0.57p 5000
01/03/2019 0.57p 0.58p 0.57p 0.57p 10000
28/02/2019 0.57p 0.57p 0.57p 0.57p 0
27/02/2019 0.57p 0.57p 0.57p 0.57p 0
26/02/2019 0.57p 0.57p 0.57p 0.57p 272727
25/02/2019 0.57p 0.57p 0.57p 0.57p 0
22/02/2019 0.57p 0.57p 0.57p 0.57p 0
21/02/2019 0.57p 0.57p 0.57p 0.57p 0
20/02/2019 0.57p 0.57p 0.57p 0.57p 0
19/02/2019 0.57p 0.57p 0.57p 0.57p 0
18/02/2019 0.57p 0.57p 0.56p 0.57p 893
15/02/2019 0.57p 0.57p 0.57p 0.57p 0
14/02/2019 0.57p 0.57p 0.57p 0.57p 0
13/02/2019 0.57p 0.57p 0.57p 0.57p 0
12/02/2019 0.57p 0.57p 0.57p 0.57p 0
11/02/2019 0.57p 0.57p 0.57p 0.57p 0
08/02/2019 0.58p 0.58p 0.57p 0.57p 0
07/02/2019 0.58p 0.58p 0.58p 0.58p 0
06/02/2019 0.59p 0.59p 0.58p 0.58p 5000
05/02/2019 0.62p 0.62p 0.62p 0.62p 0
04/02/2019 0.65p 0.65p 0.60p 0.62p 5000
01/02/2019 0.65p 0.65p 0.65p 0.65p 0
31/01/2019 0.65p 0.65p 0.65p 0.65p 0
30/01/2019 0.65p 0.65p 0.65p 0.65p 0
29/01/2019 0.65p 0.65p 0.63p 0.65p 2410
28/01/2019 0.65p 0.65p 0.65p 0.65p 0
25/01/2019 0.65p 0.65p 0.65p 0.65p 0
24/01/2019 0.65p 0.65p 0.65p 0.65p 0
23/01/2019 0.65p 0.65p 0.65p 0.65p 0
22/01/2019 0.66p 0.66p 0.62p 0.65p 5000
21/01/2019 0.66p 0.66p 0.62p 0.66p 3710
18/01/2019 0.66p 0.66p 0.66p 0.66p 0
17/01/2019 0.66p 0.66p 0.66p 0.66p 0
16/01/2019 0.66p 0.66p 0.66p 0.66p 0
15/01/2019 0.66p 0.66p 0.66p 0.66p 0
14/01/2019 0.66p 0.66p 0.62p 0.66p 1371
11/01/2019 0.66p 0.66p 0.66p 0.66p 0
10/01/2019 0.66p 0.66p 0.66p 0.66p 0
09/01/2019 0.66p 0.66p 0.66p 0.66p 0
08/01/2019 0.66p 0.66p 0.66p 0.66p 0
07/01/2019 0.66p 0.66p 0.66p 0.66p 0
04/01/2019 0.66p 0.66p 0.66p 0.66p 0
03/01/2019 0.66p 0.66p 0.66p 0.66p 0
02/01/2019 0.66p 0.66p 0.62p 0.66p 10000
31/12/2018 0.66p 0.66p 0.66p 0.66p 0
28/12/2018 0.66p 0.66p 0.66p 0.66p 0
27/12/2018 0.66p 0.66p 0.66p 0.66p 0
24/12/2018 0.66p 0.66p 0.66p 0.66p 0
21/12/2018 0.66p 0.66p 0.66p 0.66p 0
20/12/2018 0.66p 0.66p 0.66p 0.66p 0
19/12/2018 0.66p 0.66p 0.66p 0.66p 0
18/12/2018 0.66p 0.67p 0.66p 0.66p 2968
17/12/2018 0.66p 0.66p 0.63p 0.66p 3175
14/12/2018 0.63p 0.65p 0.63p 0.63p 211
13/12/2018 0.63p 0.63p 0.63p 0.63p 0
12/12/2018 0.63p 0.63p 0.63p 0.63p 0
11/12/2018 0.63p 0.63p 0.63p 0.63p 0
10/12/2018 0.63p 0.63p 0.61p 0.63p 2498
07/12/2018 0.63p 0.63p 0.63p 0.63p 0
06/12/2018 0.63p 0.63p 0.63p 0.63p 0
05/12/2018 0.63p 0.63p 0.63p 0.63p 0
04/12/2018 0.63p 0.63p 0.63p 0.63p 0
03/12/2018 0.69p 0.69p 0.62p 0.63p 8000
30/11/2018 0.69p 0.69p 0.69p 0.69p 0
29/11/2018 0.69p 0.69p 0.69p 0.69p 0
28/11/2018 0.69p 0.69p 0.69p 0.69p 0
27/11/2018 0.69p 0.69p 0.69p 0.69p 0
26/11/2018 0.69p 0.69p 0.69p 0.69p 0
23/11/2018 0.69p 0.69p 0.69p 0.69p 0
22/11/2018 0.69p 0.69p 0.69p 0.69p 0
21/11/2018 0.69p 0.69p 0.69p 0.69p 0
20/11/2018 0.69p 0.69p 0.69p 0.69p 0
19/11/2018 0.69p 0.69p 0.67p 0.69p 5716
16/11/2018 0.69p 0.69p 0.69p 0.69p 0
15/11/2018 0.69p 0.70p 0.69p 0.69p 5314
14/11/2018 0.69p 0.69p 0.69p 0.69p 0
13/11/2018 0.69p 0.69p 0.69p 0.69p 0
12/11/2018 0.69p 0.69p 0.65p 0.69p 26
09/11/2018 0.67p 0.69p 0.67p 0.69p 10560
08/11/2018 0.64p 0.69p 0.64p 0.67p 2871
07/11/2018 0.68p 0.68p 0.58p 0.64p 6897
06/11/2018 0.68p 0.68p 0.68p 0.68p 0
05/11/2018 0.69p 0.69p 0.62p 0.68p 5000
02/11/2018 0.69p 0.69p 0.69p 0.69p 0
01/11/2018 0.69p 0.69p 0.67p 0.69p 3695
31/10/2018 0.69p 0.69p 0.69p 0.69p 0
30/10/2018 0.69p 0.69p 0.69p 0.69p 0
29/10/2018 0.69p 0.69p 0.69p 0.69p 0
26/10/2018 0.69p 0.69p 0.69p 0.69p 0
25/10/2018 0.69p 0.69p 0.69p 0.69p 0
24/10/2018 0.69p 0.69p 0.69p 0.69p 0
23/10/2018 0.69p 0.69p 0.69p 0.69p 0
22/10/2018 0.69p 0.69p 0.69p 0.69p 0
19/10/2018 0.69p 0.69p 0.69p 0.69p 0
18/10/2018 0.69p 0.69p 0.69p 0.69p 0
17/10/2018 0.69p 0.69p 0.69p 0.69p 0
16/10/2018 0.69p 0.69p 0.69p 0.69p 0
15/10/2018 0.70p 0.70p 0.62p 0.69p 8065
12/10/2018 0.70p 0.70p 0.69p 0.70p 0
11/10/2018 0.69p 0.70p 0.69p 0.69p 0
10/10/2018 0.70p 0.70p 0.70p 0.70p 0
09/10/2018 0.70p 0.70p 0.70p 0.70p 0
08/10/2018 0.70p 0.70p 0.70p 0.70p 118
05/10/2018 0.70p 0.70p 0.70p 0.70p 0
04/10/2018 0.69p 0.70p 0.62p 0.70p 5695
03/10/2018 0.69p 0.69p 0.69p 0.69p 0
02/10/2018 0.69p 0.69p 0.69p 0.69p 0
01/10/2018 0.69p 0.69p 0.62p 0.69p 8065
28/09/2018 0.69p 0.69p 0.66p 0.69p 0
27/09/2018 0.66p 0.66p 0.66p 0.66p 0
26/09/2018 0.66p 0.66p 0.66p 0.66p 0
25/09/2018 0.66p 0.66p 0.66p 0.66p 0
24/09/2018 0.66p 0.66p 0.66p 0.66p 0
21/09/2018 0.66p 0.66p 0.66p 0.66p 0
20/09/2018 0.66p 0.66p 0.66p 0.66p 0
19/09/2018 0.66p 0.66p 0.66p 0.66p 0
18/09/2018 0.66p 0.66p 0.66p 0.66p 0
17/09/2018 0.65p 0.66p 0.65p 0.66p 7580
14/09/2018 0.65p 0.65p 0.65p 0.65p 0
13/09/2018 0.65p 0.65p 0.65p 0.65p 0
12/09/2018 0.65p 0.65p 0.65p 0.65p 0
11/09/2018 0.65p 0.65p 0.65p 0.65p 0
10/09/2018 0.65p 0.65p 0.60p 0.65p 482
07/09/2018 0.65p 0.65p 0.65p 0.65p 0
06/09/2018 0.65p 0.65p 0.65p 0.65p 0
05/09/2018 0.65p 0.65p 0.65p 0.65p 0
04/09/2018 0.70p 0.70p 0.65p 0.70p 635
03/09/2018 0.70p 0.70p 0.70p 0.70p 0
31/08/2018 0.70p 0.70p 0.70p 0.70p 0
30/08/2018 0.77p 0.77p 0.70p 0.70p 30000
29/08/2018 0.77p 0.77p 0.77p 0.77p 0
28/08/2018 0.90p 0.90p 0.66p 0.77p 69
24/08/2018 0.90p 0.90p 0.90p 0.90p 0
23/08/2018 0.93p 0.93p 0.90p 0.90p 0
22/08/2018 0.93p 0.93p 0.85p 0.93p 2353
21/08/2018 0.93p 0.93p 0.93p 0.93p 0
20/08/2018 0.93p 0.93p 0.93p 0.93p 0
17/08/2018 0.93p 0.93p 0.93p 0.93p 0
16/08/2018 0.93p 0.93p 0.93p 0.93p 0
15/08/2018 0.93p 0.93p 0.93p 0.93p 0
14/08/2018 0.93p 0.93p 0.93p 0.93p 0
13/08/2018 0.93p 0.93p 0.93p 0.93p 0
10/08/2018 0.93p 0.93p 0.93p 0.93p 0
09/08/2018 0.93p 0.93p 0.93p 0.93p 10
08/08/2018 0.93p 0.93p 0.93p 0.93p 0
07/08/2018 0.93p 0.93p 0.93p 0.93p 0
06/08/2018 0.93p 0.93p 0.93p 0.93p 0
03/08/2018 0.93p 0.95p 0.93p 0.93p 5000
02/08/2018 1.05p 1.05p 0.93p 0.93p 7185
01/08/2018 1.05p 1.05p 1.05p 1.05p 0
31/07/2018 1.05p 1.05p 1.00p 1.05p 5000

*Close Price adjusted for both dividends and splits