President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/08/2015 2,000.00p 2,075.00p 1,998.00p 2,075.00p 802
18/08/2015 2,050.00p 2,070.00p 1,965.02p 2,000.00p 2008
17/08/2015 2,133.98p 2,150.00p 2,055.00p 2,100.00p 369
14/08/2015 2,100.00p 2,150.00p 2,050.00p 2,150.00p 2586
13/08/2015 2,150.00p 2,160.00p 2,100.00p 2,150.00p 1405
12/08/2015 2,150.00p 2,220.00p 2,100.00p 2,150.00p 2067
11/08/2015 2,100.00p 2,240.00p 2,100.00p 2,175.00p 2412
10/08/2015 2,200.00p 2,260.00p 2,175.00p 2,175.00p 204
07/08/2015 2,250.00p 2,250.00p 2,239.98p 2,250.00p 469
06/08/2015 2,200.00p 2,275.00p 2,200.00p 2,275.00p 455
05/08/2015 2,200.00p 2,270.00p 2,100.00p 2,250.00p 1805
04/08/2015 2,200.00p 2,300.00p 2,150.00p 2,250.00p 5367
03/08/2015 2,350.00p 2,400.00p 2,260.02p 2,275.00p 1689
31/07/2015 2,300.00p 2,368.00p 2,250.02p 2,300.00p 2157
30/07/2015 2,400.00p 2,460.00p 2,310.00p 2,350.00p 2633
29/07/2015 2,400.00p 2,400.00p 2,300.00p 2,300.00p 290
28/07/2015 2,400.00p 2,480.00p 2,397.00p 2,425.00p 1984
27/07/2015 2,500.00p 2,544.98p 2,400.00p 2,400.00p 2585
24/07/2015 2,500.00p 2,563.98p 2,500.00p 2,550.00p 1013
23/07/2015 2,550.00p 2,725.00p 2,500.00p 2,725.00p 5117
22/07/2015 2,615.00p 2,615.00p 2,510.00p 2,550.00p 401
21/07/2015 2,640.00p 2,640.00p 2,522.52p 2,575.00p 194
20/07/2015 2,600.02p 2,650.00p 2,550.00p 2,600.00p 213
17/07/2015 2,680.00p 2,680.00p 2,525.00p 2,625.00p 957
16/07/2015 2,600.00p 2,700.00p 2,589.98p 2,675.00p 741
15/07/2015 2,700.00p 2,752.00p 2,530.00p 2,575.00p 3283
14/07/2015 2,850.00p 2,852.98p 2,750.00p 2,825.00p 644
13/07/2015 2,750.00p 2,920.00p 2,750.00p 2,900.00p 1020
10/07/2015 2,900.00p 2,920.00p 2,800.00p 2,800.00p 599
09/07/2015 2,700.00p 3,000.00p 2,700.00p 3,000.00p 865
08/07/2015 2,800.00p 2,950.00p 2,700.00p 2,750.00p 1791
07/07/2015 2,950.00p 2,960.00p 2,850.00p 2,875.00p 1216
06/07/2015 2,880.00p 3,000.00p 2,855.00p 2,900.00p 783
03/07/2015 2,900.00p 3,000.00p 2,700.00p 3,000.00p 1897
02/07/2015 3,050.00p 3,094.98p 2,974.02p 3,050.00p 627
01/07/2015 2,960.02p 3,134.98p 2,960.00p 2,975.00p 203
30/06/2015 2,962.02p 3,140.00p 2,946.00p 2,975.00p 848
29/06/2015 3,250.00p 3,250.00p 2,886.00p 3,000.00p 2288
26/06/2015 3,200.00p 3,280.00p 3,150.00p 3,200.00p 2312
25/06/2015 3,190.00p 3,193.98p 3,156.02p 3,175.00p 599
24/06/2015 3,150.00p 3,194.00p 3,150.00p 3,175.00p 437
23/06/2015 3,150.00p 3,270.00p 3,150.00p 3,175.00p 608
22/06/2015 3,050.00p 3,317.84p 3,000.00p 3,225.00p 1516
19/06/2015 3,250.00p 3,290.00p 3,120.00p 3,150.00p 2805
18/06/2015 3,250.00p 3,300.00p 3,140.00p 3,250.00p 1250
17/06/2015 3,250.00p 3,270.00p 3,200.00p 3,250.00p 3410
16/06/2015 3,000.00p 3,333.98p 2,874.02p 3,250.00p 3894
15/06/2015 3,350.00p 3,369.98p 2,900.00p 2,925.00p 4867
12/06/2015 3,200.00p 3,240.00p 3,150.00p 3,150.00p 711
11/06/2015 3,300.00p 3,400.00p 3,096.52p 3,275.00p 4196
10/06/2015 3,200.00p 3,384.98p 3,031.02p 3,350.00p 5411
09/06/2015 2,850.00p 3,100.00p 2,850.00p 3,100.00p 605
08/06/2015 3,000.00p 3,140.00p 2,950.00p 3,050.00p 1560
05/06/2015 2,800.00p 3,157.78p 2,750.00p 3,100.00p 2271
04/06/2015 2,950.00p 2,950.00p 2,560.00p 2,750.00p 4254
03/06/2015 3,000.00p 3,162.00p 2,950.00p 3,025.00p 1452
02/06/2015 3,400.00p 3,677.98p 3,040.00p 3,100.00p 6625
01/06/2015 2,700.00p 3,400.00p 2,680.00p 3,250.00p 6455
29/05/2015 2,500.00p 2,700.00p 2,440.00p 2,700.00p 1675
28/05/2015 2,450.00p 2,450.00p 2,402.00p 2,450.00p 1370
27/05/2015 2,400.00p 2,450.00p 2,400.00p 2,450.00p 1550
26/05/2015 2,400.00p 2,450.00p 2,372.50p 2,400.00p 7288
22/05/2015 2,450.00p 2,450.00p 2,372.52p 2,375.00p 10875
21/05/2015 2,400.00p 2,450.00p 2,372.52p 2,375.00p 2231
20/05/2015 2,350.00p 2,450.00p 2,349.80p 2,375.00p 1087
19/05/2015 2,400.00p 2,500.00p 2,345.00p 2,375.00p 12767
18/05/2015 2,400.00p 2,460.00p 2,330.00p 2,350.00p 3732
15/05/2015 2,350.00p 2,500.00p 2,320.00p 2,400.00p 22549
14/05/2015 2,350.00p 2,400.00p 2,340.00p 2,350.00p 3233
13/05/2015 2,400.00p 2,650.00p 2,300.00p 2,350.00p 6601
12/05/2015 2,300.00p 2,430.00p 2,300.00p 2,350.00p 7528
11/05/2015 2,350.00p 2,400.00p 2,310.00p 2,350.00p 1944
08/05/2015 2,400.00p 2,425.00p 2,350.00p 2,350.00p 1567
07/05/2015 2,300.00p 2,375.00p 2,300.00p 2,350.00p 1268
06/05/2015 2,400.00p 2,400.00p 2,300.00p 2,350.00p 965
05/05/2015 2,400.00p 2,400.00p 2,352.00p 2,375.00p 464
01/05/2015 2,350.00p 2,380.00p 2,300.00p 2,350.00p 2702
30/04/2015 2,400.00p 2,400.00p 2,315.02p 2,350.00p 669
29/04/2015 2,350.00p 2,480.00p 2,312.52p 2,425.00p 402
28/04/2015 2,450.00p 2,480.00p 2,350.00p 2,450.00p 25414
27/04/2015 2,270.00p 2,460.00p 2,270.00p 2,450.00p 4015
24/04/2015 2,400.00p 2,410.00p 2,312.52p 2,375.00p 147
23/04/2015 2,300.00p 2,425.00p 2,260.00p 2,425.00p 1179
22/04/2015 2,310.00p 2,375.00p 2,300.00p 2,375.00p 760
21/04/2015 2,250.00p 2,375.00p 2,250.00p 2,375.00p 428
20/04/2015 2,252.00p 2,400.00p 2,252.00p 2,400.00p 452
17/04/2015 2,400.00p 2,400.00p 2,255.00p 2,350.00p 1589
16/04/2015 2,323.90p 2,379.98p 2,300.00p 2,375.00p 1308
15/04/2015 2,250.00p 2,380.00p 2,225.00p 2,250.00p 4813
14/04/2015 2,350.00p 2,366.24p 2,252.00p 2,325.00p 1894
13/04/2015 2,250.00p 2,400.00p 2,250.00p 2,350.00p 2399
10/04/2015 2,250.00p 2,380.00p 2,150.00p 2,300.00p 4606
09/04/2015 2,243.02p 2,350.00p 2,243.02p 2,325.00p 2137
08/04/2015 2,250.00p 2,275.00p 2,200.00p 2,250.00p 4437
07/04/2015 2,200.00p 2,275.00p 2,152.00p 2,225.00p 2849
02/04/2015 2,300.00p 2,302.00p 2,100.00p 2,200.00p 3975
01/04/2015 2,270.00p 2,350.00p 2,255.00p 2,350.00p 312
31/03/2015 2,300.00p 2,400.00p 2,250.00p 2,325.00p 2194
30/03/2015 2,350.00p 2,352.00p 2,232.02p 2,350.00p 3442
27/03/2015 2,300.00p 2,375.98p 2,275.00p 2,275.00p 1089
26/03/2015 2,350.00p 2,400.00p 2,314.00p 2,375.00p 1122
25/03/2015 2,350.00p 2,420.00p 2,330.00p 2,400.00p 761
24/03/2015 2,300.00p 2,433.50p 2,285.00p 2,375.00p 4096
23/03/2015 2,400.00p 2,449.00p 2,350.00p 2,350.00p 2124
20/03/2015 2,407.50p 2,500.00p 2,407.50p 2,475.00p 256
19/03/2015 2,450.00p 2,500.00p 2,400.00p 2,500.00p 1518
18/03/2015 2,500.00p 2,520.00p 2,470.00p 2,500.00p 779
17/03/2015 2,500.00p 2,570.00p 2,500.00p 2,550.00p 1249
16/03/2015 2,530.00p 2,620.00p 2,530.00p 2,550.00p 114
13/03/2015 2,550.00p 2,635.00p 2,500.00p 2,575.00p 606
12/03/2015 2,550.00p 2,600.00p 2,525.00p 2,575.00p 1358
11/03/2015 2,650.00p 2,740.00p 2,560.00p 2,600.00p 3189
10/03/2015 2,650.00p 2,650.00p 2,600.00p 2,625.00p 2279
09/03/2015 2,650.00p 2,760.00p 2,625.00p 2,625.00p 3143
06/03/2015 2,600.00p 2,630.00p 2,540.00p 2,600.00p 1062
05/03/2015 2,500.00p 2,580.00p 2,487.50p 2,550.00p 4907
04/03/2015 2,550.00p 2,580.00p 2,480.00p 2,525.00p 81399
03/03/2015 2,800.00p 2,864.00p 2,400.00p 2,500.00p 5275
02/03/2015 2,750.00p 2,940.00p 2,750.00p 2,775.00p 1030
27/02/2015 2,800.00p 2,800.00p 2,750.00p 2,775.00p 1898
26/02/2015 2,800.00p 2,900.00p 2,700.00p 2,800.00p 1840
25/02/2015 2,900.00p 2,970.00p 2,696.00p 2,825.00p 22396
24/02/2015 2,800.00p 2,875.00p 2,596.00p 2,875.00p 1896
23/02/2015 2,800.00p 2,803.58p 2,730.00p 2,775.00p 1088
20/02/2015 2,700.00p 2,800.00p 2,624.00p 2,675.00p 479
19/02/2015 2,650.00p 2,767.08p 2,548.76p 2,675.00p 722
18/02/2015 2,700.00p 2,750.00p 2,600.00p 2,650.00p 1767
17/02/2015 2,700.00p 2,725.50p 2,650.00p 2,675.00p 332
16/02/2015 2,700.00p 2,971.08p 2,612.00p 2,775.00p 3257
13/02/2015 2,800.00p 2,824.00p 2,612.00p 2,650.00p 503
12/02/2015 2,800.00p 2,825.00p 2,680.00p 2,825.00p 377
11/02/2015 2,800.00p 2,850.00p 2,725.00p 2,750.00p 1086
10/02/2015 2,900.00p 2,940.00p 2,700.00p 2,750.00p 1162
09/02/2015 2,700.00p 2,990.00p 2,700.00p 2,900.00p 4145
06/02/2015 2,500.00p 2,700.00p 2,457.50p 2,700.00p 1716
05/02/2015 2,550.00p 2,626.00p 2,450.00p 2,600.00p 1869
04/02/2015 2,500.00p 2,600.00p 2,404.00p 2,575.00p 1947
03/02/2015 2,500.00p 2,550.00p 2,300.00p 2,425.00p 2578
02/02/2015 2,500.00p 2,596.00p 2,250.00p 2,400.00p 1521
30/01/2015 2,500.00p 2,640.00p 2,200.00p 2,350.00p 8314
29/01/2015 2,700.00p 2,840.00p 2,473.80p 2,625.00p 1240
28/01/2015 2,900.00p 2,900.00p 2,602.94p 2,800.00p 1035
27/01/2015 2,800.00p 2,800.00p 2,704.00p 2,750.00p 1458
26/01/2015 2,750.00p 3,000.00p 2,750.00p 2,750.00p 2235
23/01/2015 2,850.00p 2,866.76p 2,668.00p 2,800.00p 2856
22/01/2015 2,900.00p 3,000.00p 2,710.00p 2,850.00p 1078
21/01/2015 2,750.00p 2,848.00p 2,637.50p 2,750.00p 6468
20/01/2015 2,650.00p 2,750.00p 2,550.00p 2,625.00p 2803
19/01/2015 2,600.00p 2,887.00p 2,500.00p 2,650.00p 6901
16/01/2015 2,450.00p 2,699.00p 2,450.00p 2,650.00p 3119
15/01/2015 2,550.00p 2,600.00p 2,375.00p 2,400.00p 2210
14/01/2015 2,450.00p 2,600.00p 2,370.00p 2,500.00p 1453
13/01/2015 2,250.00p 2,500.00p 2,150.00p 2,500.00p 9075
12/01/2015 2,650.00p 2,850.00p 2,300.00p 2,375.00p 5386
09/01/2015 2,950.00p 3,120.00p 2,700.00p 2,775.00p 11030
08/01/2015 2,900.00p 3,130.00p 2,800.00p 3,000.00p 9473
07/01/2015 3,150.00p 3,200.00p 2,950.00p 3,000.00p 4526
06/01/2015 3,450.00p 3,580.00p 3,137.00p 3,150.00p 8401
05/01/2015 3,000.00p 3,930.00p 3,000.00p 3,500.00p 12550
02/01/2015 3,200.00p 3,250.00p 3,000.00p 3,100.00p 4266
31/12/2014 3,050.00p 3,300.00p 2,800.00p 3,250.00p 2738
30/12/2014 3,300.00p 3,350.00p 2,950.00p 3,050.00p 12103
29/12/2014 5,300.00p 5,300.00p 3,340.50p 3,400.00p 18032
24/12/2014 4,850.00p 5,400.00p 4,700.00p 4,950.00p 818
23/12/2014 4,800.00p 4,950.00p 4,750.00p 4,850.00p 588
22/12/2014 4,800.00p 5,100.00p 4,800.00p 4,950.00p 1356
19/12/2014 4,950.00p 5,164.00p 4,450.00p 4,725.00p 3857
18/12/2014 4,700.00p 5,100.00p 4,650.00p 4,975.00p 1511
17/12/2014 4,850.00p 4,890.00p 4,450.00p 4,600.00p 3818
16/12/2014 4,900.00p 5,400.00p 4,667.06p 4,800.00p 2483
15/12/2014 5,100.00p 5,118.00p 4,925.00p 5,000.00p 1107
12/12/2014 4,750.00p 5,100.00p 4,675.50p 4,800.00p 3084
11/12/2014 5,450.00p 5,700.00p 4,600.00p 4,800.00p 7019
10/12/2014 5,750.00p 6,250.00p 5,400.00p 5,400.00p 11243
09/12/2014 4,800.00p 5,400.00p 4,553.00p 5,200.00p 2916
08/12/2014 5,150.00p 5,449.00p 4,802.24p 5,050.00p 1733
05/12/2014 5,400.00p 5,400.00p 5,100.00p 5,100.00p 1039
04/12/2014 5,350.00p 5,750.00p 5,250.00p 5,400.00p 1496
03/12/2014 5,500.00p 5,845.50p 5,062.00p 5,150.00p 3062
02/12/2014 5,500.00p 5,725.00p 5,300.00p 5,300.00p 1373
01/12/2014 5,800.00p 6,165.00p 5,110.00p 5,250.00p 7387
28/11/2014 6,400.00p 6,590.00p 5,800.00p 5,950.00p 4708
27/11/2014 6,400.00p 6,800.00p 6,300.00p 6,750.00p 1676
26/11/2014 6,000.00p 6,750.00p 6,000.00p 6,500.00p 1497
25/11/2014 6,400.00p 6,538.00p 6,100.00p 6,500.00p 1854
24/11/2014 5,700.00p 6,500.00p 5,700.00p 6,000.00p 1514
21/11/2014 5,800.00p 6,300.00p 5,800.00p 6,150.00p 2339
20/11/2014 5,750.00p 6,200.00p 5,750.00p 5,800.00p 2486
19/11/2014 5,050.00p 6,450.00p 5,050.00p 6,075.00p 5914
18/11/2014 5,600.00p 5,700.00p 5,100.00p 5,400.00p 4081
17/11/2014 7,000.00p 7,000.00p 4,944.00p 5,625.00p 14205
14/11/2014 7,050.00p 7,445.00p 6,721.96p 6,950.00p 2670
13/11/2014 7,300.00p 7,595.00p 7,200.00p 7,300.00p 2895
12/11/2014 6,700.00p 7,603.86p 6,700.00p 7,400.00p 3133
11/11/2014 7,800.00p 7,800.00p 6,748.00p 7,350.00p 4655
10/11/2014 7,450.00p 7,896.00p 7,450.00p 7,675.00p 5971
07/11/2014 6,800.00p 7,600.00p 6,800.00p 7,450.00p 5507
06/11/2014 6,900.00p 7,196.00p 6,848.00p 6,975.00p 4294
05/11/2014 6,800.00p 6,996.00p 6,750.00p 6,825.00p 2332
04/11/2014 7,100.00p 7,150.00p 6,700.00p 6,800.00p 4427

*Close Price adjusted for both dividends and splits