Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits