Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/07/2018 1.05p 1.05p 1.04p 1.05p 2415
27/07/2018 1.02p 1.05p 1.02p 1.05p 2345
26/07/2018 1.02p 1.02p 1.02p 1.02p 0
25/07/2018 1.02p 1.02p 1.02p 1.02p 0
24/07/2018 1.12p 1.12p 1.02p 1.02p 11430
23/07/2018 1.12p 1.12p 1.12p 1.12p 0
20/07/2018 1.10p 1.13p 1.08p 1.12p 8504
19/07/2018 1.10p 1.12p 1.10p 1.10p 3989
18/07/2018 1.10p 1.12p 1.10p 1.10p 973
17/07/2018 1.10p 1.10p 1.10p 1.10p 0
16/07/2018 1.10p 1.10p 1.10p 1.10p 0
13/07/2018 1.10p 1.10p 1.10p 1.10p 0
12/07/2018 1.10p 1.10p 1.10p 1.10p 0
11/07/2018 1.10p 1.10p 1.10p 1.10p 0
10/07/2018 1.09p 1.10p 1.05p 1.10p 2500
09/07/2018 1.05p 1.06p 1.05p 1.06p 9134
06/07/2018 1.05p 1.05p 1.05p 1.05p 0
05/07/2018 1.05p 1.05p 1.05p 1.05p 0
04/07/2018 1.02p 1.07p 1.02p 1.05p 1150
03/07/2018 1.00p 1.04p 1.00p 1.02p 3254
02/07/2018 0.95p 1.00p 0.95p 1.00p 12150
29/06/2018 0.90p 0.97p 0.90p 0.95p 4912
28/06/2018 0.90p 0.90p 0.86p 0.90p 2504
27/06/2018 0.90p 0.94p 0.90p 0.90p 4
26/06/2018 0.88p 0.94p 0.88p 0.90p 5200
25/06/2018 0.86p 0.89p 0.86p 0.88p 1014
22/06/2018 0.85p 0.86p 0.85p 0.86p 2500
21/06/2018 0.85p 0.85p 0.85p 0.85p 0
20/06/2018 0.82p 0.85p 0.82p 0.85p 355
19/06/2018 0.82p 0.82p 0.82p 0.82p 0
18/06/2018 0.77p 0.82p 0.77p 0.82p 3112
15/06/2018 0.77p 0.77p 0.77p 0.77p 0
14/06/2018 0.77p 0.77p 0.77p 0.77p 0
13/06/2018 0.77p 0.77p 0.77p 0.77p 0
12/06/2018 0.77p 0.77p 0.77p 0.77p 0
11/06/2018 0.77p 0.77p 0.77p 0.77p 0
08/06/2018 0.77p 0.77p 0.77p 0.77p 0
07/06/2018 0.77p 0.80p 0.77p 0.77p 34
06/06/2018 0.77p 0.77p 0.77p 0.77p 0
05/06/2018 0.77p 0.77p 0.77p 0.77p 0
04/06/2018 0.77p 0.77p 0.77p 0.77p 0
01/06/2018 0.77p 0.77p 0.77p 0.77p 0
31/05/2018 0.77p 0.77p 0.77p 0.77p 0
30/05/2018 0.77p 0.77p 0.77p 0.77p 0
29/05/2018 0.77p 0.77p 0.77p 0.77p 0
25/05/2018 0.77p 0.77p 0.77p 0.77p 0
24/05/2018 0.77p 0.77p 0.77p 0.77p 0
23/05/2018 0.77p 0.77p 0.77p 0.77p 0
22/05/2018 0.77p 0.77p 0.77p 0.77p 0
21/05/2018 0.77p 0.77p 0.77p 0.77p 0
18/05/2018 0.77p 0.77p 0.77p 0.77p 0
17/05/2018 0.77p 0.77p 0.77p 0.77p 0
16/05/2018 0.77p 0.77p 0.77p 0.77p 0
15/05/2018 0.77p 0.77p 0.76p 0.77p 18
14/05/2018 0.77p 0.77p 0.77p 0.77p 0
11/05/2018 0.77p 0.77p 0.77p 0.77p 0
10/05/2018 0.76p 0.77p 0.76p 0.77p 0
09/05/2018 0.75p 0.76p 0.75p 0.76p 0
08/05/2018 0.75p 0.78p 0.75p 0.75p 6411
04/05/2018 0.75p 0.75p 0.75p 0.75p 0
03/05/2018 0.75p 0.75p 0.75p 0.75p 0
02/05/2018 0.73p 0.75p 0.73p 0.75p 25000
01/05/2018 0.70p 0.74p 0.68p 0.73p 1430
30/04/2018 0.70p 0.70p 0.70p 0.70p 0
27/04/2018 0.70p 0.70p 0.70p 0.70p 0
26/04/2018 0.68p 0.70p 0.68p 0.70p 0
25/04/2018 0.68p 0.68p 0.68p 0.68p 0
24/04/2018 0.68p 0.68p 0.68p 0.68p 0
23/04/2018 0.68p 0.68p 0.67p 0.68p 56
20/04/2018 0.68p 0.68p 0.68p 0.68p 0
19/04/2018 0.68p 0.68p 0.68p 0.68p 0
18/04/2018 0.68p 0.68p 0.68p 0.68p 0
17/04/2018 0.68p 0.68p 0.68p 0.68p 0
16/04/2018 0.68p 0.68p 0.68p 0.68p 0
13/04/2018 0.68p 0.68p 0.68p 0.68p 0
12/04/2018 0.68p 0.68p 0.68p 0.68p 0
11/04/2018 0.68p 0.68p 0.68p 0.68p 0
10/04/2018 0.68p 0.68p 0.60p 0.68p 7860
09/04/2018 0.68p 0.68p 0.68p 0.68p 5758
06/04/2018 0.68p 0.68p 0.68p 0.68p 0
05/04/2018 0.68p 0.68p 0.68p 0.68p 422
04/04/2018 0.68p 0.68p 0.68p 0.68p 0
03/04/2018 0.68p 0.68p 0.68p 0.68p 0
29/03/2018 0.68p 0.68p 0.68p 0.68p 0
28/03/2018 0.68p 0.68p 0.68p 0.68p 0
27/03/2018 0.68p 0.68p 0.68p 0.68p 0
26/03/2018 0.68p 0.68p 0.60p 0.68p 19230
23/03/2018 0.68p 0.68p 0.68p 0.68p 0
22/03/2018 0.68p 0.69p 0.68p 0.68p 280
21/03/2018 0.68p 0.68p 0.68p 0.68p 0
20/03/2018 0.68p 0.68p 0.68p 0.68p 0
19/03/2018 0.68p 0.68p 0.68p 0.68p 0
16/03/2018 0.65p 0.68p 0.65p 0.68p 27536
15/03/2018 0.65p 0.65p 0.64p 0.65p 9683
14/03/2018 0.65p 0.65p 0.64p 0.65p 59
13/03/2018 0.65p 0.65p 0.65p 0.65p 0
12/03/2018 0.65p 0.65p 0.65p 0.65p 0
09/03/2018 0.65p 0.65p 0.65p 0.65p 0
08/03/2018 0.65p 0.65p 0.65p 0.65p 0
07/03/2018 0.65p 0.65p 0.65p 0.65p 0
06/03/2018 0.65p 0.65p 0.65p 0.65p 0
05/03/2018 0.65p 0.65p 0.65p 0.65p 0
02/03/2018 0.65p 0.65p 0.65p 0.65p 0
01/03/2018 0.70p 0.70p 0.65p 0.65p 0
28/02/2018 0.70p 0.70p 0.70p 0.70p 0
27/02/2018 0.70p 0.70p 0.60p 0.70p 5000
26/02/2018 0.70p 0.70p 0.60p 0.70p 5000
23/02/2018 0.70p 0.70p 0.60p 0.70p 10000
22/02/2018 0.70p 0.70p 0.70p 0.70p 0
21/02/2018 0.70p 0.70p 0.70p 0.70p 0
20/02/2018 0.70p 0.70p 0.70p 0.70p 0
19/02/2018 0.70p 0.70p 0.61p 0.70p 10000
16/02/2018 0.70p 0.70p 0.69p 0.70p 0
15/02/2018 0.68p 0.69p 0.68p 0.69p 13333
14/02/2018 0.68p 0.68p 0.68p 0.68p 0
13/02/2018 0.68p 0.68p 0.68p 0.68p 0
12/02/2018 0.68p 0.68p 0.68p 0.68p 0
09/02/2018 0.68p 0.68p 0.68p 0.68p 0
08/02/2018 0.68p 0.68p 0.68p 0.68p 0
07/02/2018 0.68p 0.68p 0.68p 0.68p 0
06/02/2018 0.68p 0.68p 0.68p 0.68p 0
05/02/2018 0.68p 0.68p 0.68p 0.68p 0
02/02/2018 0.68p 0.68p 0.68p 0.68p 0
01/02/2018 0.68p 0.68p 0.68p 0.68p 0
31/01/2018 0.68p 0.68p 0.68p 0.68p 0
30/01/2018 0.68p 0.68p 0.67p 0.68p 23
29/01/2018 0.68p 0.68p 0.68p 0.68p 0
26/01/2018 0.65p 0.68p 0.65p 0.68p 1457
25/01/2018 0.65p 0.65p 0.65p 0.65p 0
24/01/2018 0.65p 0.65p 0.60p 0.65p 10000
23/01/2018 0.65p 0.65p 0.65p 0.65p 0
22/01/2018 0.70p 0.70p 0.65p 0.65p 0
19/01/2018 0.70p 0.70p 0.70p 0.70p 0
18/01/2018 0.70p 0.70p 0.70p 0.70p 0
17/01/2018 0.70p 0.70p 0.70p 0.70p 0
16/01/2018 0.70p 0.70p 0.70p 0.70p 0
15/01/2018 0.70p 0.70p 0.70p 0.70p 0
12/01/2018 0.70p 0.70p 0.70p 0.70p 0
11/01/2018 0.70p 0.70p 0.70p 0.70p 0
10/01/2018 0.70p 0.70p 0.70p 0.70p 0
09/01/2018 0.65p 0.80p 0.65p 0.70p 1237
08/01/2018 0.65p 0.65p 0.65p 0.65p 0
05/01/2018 0.65p 0.65p 0.65p 0.65p 0
04/01/2018 0.65p 0.65p 0.65p 0.65p 0
03/01/2018 0.65p 0.90p 0.65p 0.65p 5521
02/01/2018 0.65p 0.65p 0.65p 0.65p 0
29/12/2017 0.65p 0.65p 0.65p 0.65p 0
28/12/2017 0.65p 0.68p 0.65p 0.65p 22096
27/12/2017 0.51p 0.95p 0.51p 0.68p 40
22/12/2017 0.51p 0.52p 0.51p 0.51p 0
21/12/2017 0.25p 1.00p 0.25p 0.52p 17860

*Close Price adjusted for both dividends and splits