Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits