President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/10/2022 165.00p 165.00p 150.00p 155.00p 16138
03/10/2022 175.00p 175.00p 155.67p 165.00p 13422
30/09/2022 175.00p 175.00p 170.00p 175.00p 3576
29/09/2022 175.00p 184.80p 173.20p 175.00p 4168
28/09/2022 175.00p 180.00p 170.00p 175.00p 11318
27/09/2022 230.00p 230.00p 170.00p 175.00p 65471
26/09/2022 230.00p 240.00p 210.00p 225.00p 4402
23/09/2022 225.00p 230.00p 217.50p 230.00p 1276
22/09/2022 225.00p 230.70p 219.92p 225.00p 683
21/09/2022 230.00p 236.80p 220.00p 225.00p 4669
20/09/2022 225.00p 230.00p 212.20p 230.00p 14003
16/09/2022 225.00p 229.80p 220.50p 225.00p 4929
15/09/2022 230.00p 233.00p 224.02p 225.00p 879
14/09/2022 235.00p 236.00p 230.00p 230.00p 1121
13/09/2022 235.00p 240.00p 231.50p 235.00p 2894
12/09/2022 240.00p 240.00p 231.02p 235.00p 7285
09/09/2022 235.00p 247.80p 232.98p 240.00p 9066
08/09/2022 235.00p 240.00p 232.00p 235.00p 6496
07/09/2022 250.00p 250.00p 234.00p 244.00p 10172
06/09/2022 255.00p 255.00p 250.40p 255.00p 2247
05/09/2022 255.00p 260.00p 253.32p 255.00p 329
02/09/2022 255.00p 258.98p 255.00p 255.00p 928
01/09/2022 260.00p 267.00p 252.00p 255.00p 4724
31/08/2022 275.00p 275.00p 253.32p 260.00p 20756
30/08/2022 275.00p 278.00p 270.82p 275.00p 104
26/08/2022 280.00p 287.00p 270.00p 275.00p 3940
25/08/2022 270.00p 290.00p 267.00p 280.00p 13855
24/08/2022 270.00p 276.00p 264.94p 270.00p 3012
23/08/2022 285.00p 285.00p 266.30p 270.00p 3623
22/08/2022 290.00p 300.00p 275.20p 285.00p 10849
19/08/2022 260.00p 296.00p 252.00p 290.00p 18236
18/08/2022 250.00p 260.00p 240.10p 260.00p 10647
17/08/2022 250.00p 252.00p 241.02p 245.00p 2731
16/08/2022 265.00p 265.00p 240.00p 250.00p 4607
15/08/2022 260.00p 280.00p 256.20p 265.00p 3902
12/08/2022 240.00p 270.00p 240.00p 265.00p 33754
11/08/2022 240.00p 241.50p 231.00p 240.00p 8708
10/08/2022 245.00p 245.00p 235.00p 240.00p 420
09/08/2022 250.00p 250.00p 240.00p 240.00p 3883
08/08/2022 250.00p 250.00p 244.20p 250.00p 358
05/08/2022 255.00p 255.00p 243.00p 250.00p 6808
04/08/2022 260.00p 260.00p 250.00p 250.00p 7169
03/08/2022 260.00p 260.00p 250.50p 255.00p 6259
02/08/2022 260.00p 263.00p 250.00p 260.00p 4089
01/08/2022 255.00p 265.00p 255.00p 260.00p 3920
29/07/2022 260.00p 270.00p 255.00p 260.00p 1459
28/07/2022 250.00p 268.00p 250.00p 260.00p 14257
27/07/2022 260.00p 260.00p 245.00p 250.00p 5022
26/07/2022 255.00p 261.00p 255.00p 260.00p 2018
25/07/2022 250.00p 270.00p 250.00p 260.00p 46117
22/07/2022 250.00p 255.90p 250.00p 250.00p 724
21/07/2022 250.00p 256.40p 250.00p 250.00p 1196
20/07/2022 250.00p 260.00p 240.00p 250.00p 10071
19/07/2022 255.00p 255.00p 243.00p 254.00p 8247
18/07/2022 255.00p 260.00p 250.00p 255.00p 5745
15/07/2022 270.00p 270.00p 260.00p 265.00p 3497
14/07/2022 270.00p 270.00p 260.40p 270.00p 606
13/07/2022 270.00p 270.00p 260.00p 270.00p 5174
12/07/2022 270.00p 270.00p 268.80p 270.00p 1
11/07/2022 270.00p 270.00p 263.00p 270.00p 1264
08/07/2022 270.00p 275.80p 263.00p 270.00p 5241
07/07/2022 275.00p 277.80p 260.00p 270.00p 5182
06/07/2022 280.00p 280.00p 270.00p 275.00p 2812
05/07/2022 295.00p 295.00p 270.00p 280.00p 4412
04/07/2022 295.00p 295.00p 290.10p 295.00p 857
01/07/2022 305.00p 305.00p 290.00p 295.00p 5699
30/06/2022 305.00p 305.00p 292.40p 305.00p 2384
29/06/2022 305.00p 305.00p 298.20p 305.00p 4675
28/06/2022 300.00p 310.00p 297.00p 305.00p 11605
27/06/2022 305.00p 305.00p 295.60p 300.00p 4320
24/06/2022 305.00p 305.00p 294.40p 305.00p 4081
23/06/2022 305.00p 305.50p 293.00p 305.00p 1694
22/06/2022 305.00p 305.00p 291.20p 305.00p 38
21/06/2022 305.00p 305.00p 291.00p 305.00p 2662
20/06/2022 305.00p 306.00p 295.40p 305.00p 2660
17/06/2022 305.00p 305.00p 282.20p 305.00p 6805
16/06/2022 310.00p 310.00p 299.00p 305.00p 1430
15/06/2022 310.00p 310.00p 300.00p 310.00p 4728
14/06/2022 305.00p 310.00p 302.40p 310.00p 652
13/06/2022 310.00p 310.00p 300.00p 302.00p 14489
10/06/2022 310.00p 317.00p 301.00p 310.00p 6002
09/06/2022 310.00p 315.20p 300.00p 310.00p 2366
08/06/2022 310.00p 315.80p 306.60p 310.00p 2080
07/06/2022 310.00p 317.00p 307.80p 310.00p 3253
06/06/2022 310.00p 320.00p 300.00p 310.00p 9547
01/06/2022 310.00p 330.00p 300.00p 310.00p 3936
31/05/2022 310.00p 313.00p 299.00p 310.00p 2436
30/05/2022 310.00p 315.00p 304.40p 310.00p 2163
27/05/2022 310.00p 314.60p 303.60p 310.00p 17
26/05/2022 310.00p 314.80p 304.66p 310.00p 2579
25/05/2022 330.00p 330.00p 305.00p 310.00p 2752
24/05/2022 330.00p 330.88p 322.20p 330.00p 1365
23/05/2022 330.00p 335.00p 326.40p 330.00p 2170
20/05/2022 330.00p 335.00p 325.80p 330.00p 3597
19/05/2022 330.00p 330.00p 322.20p 330.00p 3080
18/05/2022 330.00p 335.00p 323.60p 330.00p 1473
17/05/2022 330.00p 330.02p 323.60p 330.00p 753
16/05/2022 330.00p 340.00p 320.00p 330.00p 7542
13/05/2022 330.00p 349.48p 324.80p 330.00p 16909
12/05/2022 335.00p 335.00p 310.00p 315.00p 16423
11/05/2022 335.00p 335.00p 330.00p 335.00p 3500
10/05/2022 335.00p 336.00p 331.10p 335.00p 2490
09/05/2022 345.00p 350.00p 330.02p 335.00p 10537
06/05/2022 355.00p 355.00p 340.00p 345.00p 992
05/05/2022 355.00p 355.00p 342.20p 350.00p 11033
04/05/2022 345.00p 370.00p 330.00p 350.00p 13495
03/05/2022 345.00p 353.80p 335.40p 345.00p 4100
29/04/2022 340.00p 350.00p 336.00p 345.00p 22760
28/04/2022 345.00p 349.50p 322.00p 340.00p 20920
27/04/2022 320.00p 350.00p 313.00p 335.00p 33358
26/04/2022 325.00p 325.00p 312.20p 320.00p 1967
25/04/2022 325.00p 325.00p 320.00p 325.00p 635
22/04/2022 325.00p 328.00p 320.20p 325.00p 10351
21/04/2022 340.00p 340.00p 320.02p 325.00p 19302
20/04/2022 355.00p 355.00p 320.20p 340.00p 14441
19/04/2022 345.00p 345.60p 336.50p 345.00p 5511
14/04/2022 345.00p 346.00p 336.50p 340.00p 3357
13/04/2022 350.00p 350.00p 336.00p 345.00p 2123
12/04/2022 335.00p 347.90p 333.50p 345.00p 16165
11/04/2022 345.00p 352.00p 324.00p 335.00p 22598
08/04/2022 355.00p 355.00p 340.00p 345.00p 9037
07/04/2022 350.00p 357.90p 340.00p 350.00p 4874
06/04/2022 350.00p 354.00p 330.00p 345.00p 13212
05/04/2022 345.00p 350.00p 330.20p 340.00p 17984
04/04/2022 345.00p 350.00p 340.20p 344.00p 4267
01/04/2022 360.00p 360.00p 343.33p 345.00p 5113
31/03/2022 360.00p 360.00p 350.20p 360.00p 5179
30/03/2022 360.00p 360.00p 350.00p 360.00p 7932
29/03/2022 360.00p 368.00p 350.00p 350.00p 10959
28/03/2022 360.00p 370.00p 350.20p 360.00p 12977
25/03/2022 370.00p 370.00p 352.00p 360.00p 16864
24/03/2022 370.00p 370.00p 353.30p 360.00p 5914
23/03/2022 365.00p 386.00p 350.00p 365.00p 16134
22/03/2022 350.00p 376.00p 350.00p 376.00p 15430
21/03/2022 340.00p 365.00p 330.00p 350.00p 12593
18/03/2022 340.00p 348.80p 326.10p 340.00p 941
17/03/2022 330.00p 335.94p 324.02p 330.00p 3387
16/03/2022 330.00p 340.00p 330.00p 330.00p 3046
15/03/2022 360.00p 364.98p 325.50p 330.00p 25806
14/03/2022 345.00p 348.00p 310.00p 330.00p 2954
11/03/2022 345.00p 360.00p 334.00p 345.00p 17396
10/03/2022 330.00p 350.00p 330.00p 340.00p 8043
09/03/2022 300.00p 330.00p 290.00p 325.00p 15618
08/03/2022 300.00p 320.00p 290.00p 320.00p 5676
07/03/2022 300.00p 308.80p 280.30p 300.00p 6374
04/03/2022 315.00p 320.00p 280.00p 300.00p 6831
03/03/2022 315.00p 315.00p 310.30p 315.00p 1857
02/03/2022 315.00p 327.50p 300.00p 315.00p 15461
01/03/2022 290.00p 330.00p 290.00p 315.00p 15580
28/02/2022 295.00p 300.00p 280.00p 290.00p 2899
25/02/2022 295.00p 303.50p 284.00p 295.00p 7648
24/02/2022 310.00p 313.00p 280.00p 292.00p 20866
23/02/2022 310.00p 314.00p 310.00p 310.00p 0
22/02/2022 325.00p 325.00p 304.00p 314.00p 8691
21/02/2022 310.00p 337.60p 310.00p 320.00p 12981
18/02/2022 305.00p 320.00p 301.00p 310.00p 5361
17/02/2022 310.00p 320.00p 301.11p 308.00p 8215
16/02/2022 310.00p 310.90p 300.60p 310.00p 4218
15/02/2022 315.00p 320.00p 300.02p 310.00p 6844
14/02/2022 330.00p 330.98p 308.54p 315.00p 15545
11/02/2022 335.00p 335.00p 321.00p 330.00p 5216
10/02/2022 335.00p 338.00p 321.20p 330.00p 6517
09/02/2022 315.00p 350.00p 313.30p 330.00p 14152
08/02/2022 345.00p 345.00p 312.00p 315.00p 8143
07/02/2022 345.00p 360.00p 330.00p 345.00p 12469
04/02/2022 335.00p 350.00p 330.10p 340.00p 4342
03/02/2022 335.00p 337.00p 330.00p 335.00p 4127
02/02/2022 330.00p 338.88p 325.00p 335.00p 10515
01/02/2022 340.00p 343.50p 320.20p 330.00p 17396
31/01/2022 350.00p 355.20p 330.00p 340.00p 5303
28/01/2022 350.00p 357.50p 341.00p 350.00p 3618
27/01/2022 335.00p 365.00p 329.62p 350.00p 11157
26/01/2022 330.00p 344.98p 320.00p 340.00p 5198
25/01/2022 340.00p 340.00p 320.00p 325.00p 3192
24/01/2022 350.00p 351.00p 320.02p 330.00p 4304
21/01/2022 355.00p 355.00p 348.00p 350.00p 1875
20/01/2022 350.00p 360.00p 340.00p 355.00p 8039
19/01/2022 350.00p 353.76p 342.00p 350.00p 11394
18/01/2022 355.00p 360.00p 345.00p 350.00p 18050
17/01/2022 365.00p 380.00p 343.06p 355.00p 16692
14/01/2022 365.00p 366.00p 352.50p 365.00p 7578
13/01/2022 360.00p 400.00p 352.56p 365.00p 12634
12/01/2022 350.00p 360.00p 350.00p 350.00p 5527
11/01/2022 360.00p 364.00p 340.00p 350.00p 9876
10/01/2022 360.00p 370.00p 355.00p 360.00p 6600
07/01/2022 385.00p 385.00p 352.80p 360.00p 15091
06/01/2022 380.00p 388.00p 363.00p 385.00p 11657
05/01/2022 395.00p 400.00p 372.02p 388.00p 13922
04/01/2022 390.00p 410.00p 380.00p 388.00p 20961
31/12/2021 405.00p 410.00p 380.00p 390.00p 21323
30/12/2021 500.00p 500.00p 400.02p 405.00p 41499
29/12/2021 460.00p 570.00p 459.00p 500.00p 41140
24/12/2021 440.00p 480.00p 440.00p 460.00p 8683
23/12/2021 430.00p 460.00p 420.00p 440.00p 5851
22/12/2021 410.00p 429.68p 400.00p 425.00p 2680
21/12/2021 410.00p 418.00p 405.50p 410.00p 5628
20/12/2021 410.00p 412.88p 400.00p 410.00p 5491
17/12/2021 440.00p 440.00p 400.10p 410.00p 33103
16/12/2021 440.00p 460.00p 420.00p 440.00p 3987
15/12/2021 455.00p 460.00p 440.00p 450.00p 6830

*Close Price adjusted for both dividends and splits