President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/01/2014 8,400.00p 8,950.00p 8,100.00p 8,300.00p 5299
17/01/2014 7,700.00p 8,450.24p 7,602.00p 8,300.00p 4421
16/01/2014 7,700.00p 7,943.14p 7,400.00p 7,800.00p 1377
15/01/2014 7,900.00p 8,050.08p 7,500.00p 7,750.00p 2050
14/01/2014 7,800.00p 8,000.00p 7,600.00p 7,750.00p 2024
13/01/2014 7,400.00p 8,000.00p 7,202.00p 7,725.00p 3793
10/01/2014 7,150.00p 7,664.66p 7,000.00p 7,000.00p 5688
09/01/2014 6,900.00p 7,120.00p 6,710.00p 6,850.00p 2071
08/01/2014 7,200.00p 7,200.00p 6,600.00p 6,800.00p 4806
07/01/2014 7,000.00p 7,200.00p 6,852.60p 7,050.00p 2611
06/01/2014 6,800.00p 7,400.00p 6,725.00p 6,900.00p 6701
03/01/2014 6,700.00p 6,825.00p 6,050.00p 6,725.00p 3874
02/01/2014 6,800.00p 7,150.00p 6,600.00p 6,825.00p 209
31/12/2013 6,800.00p 6,900.00p 6,750.00p 6,800.00p 768
30/12/2013 6,800.00p 7,197.50p 6,800.00p 6,900.00p 216
27/12/2013 6,750.00p 6,800.00p 6,700.00p 6,775.00p 568
24/12/2013 6,553.50p 6,825.00p 6,553.50p 6,825.00p 165
23/12/2013 6,900.00p 6,900.00p 6,700.00p 6,825.00p 225
20/12/2013 6,750.00p 6,900.00p 6,700.00p 6,700.00p 2433
19/12/2013 6,800.00p 6,850.00p 6,750.00p 6,750.00p 1575
18/12/2013 6,750.00p 6,800.00p 6,568.00p 6,775.00p 1456
17/12/2013 6,700.00p 6,800.00p 6,694.62p 6,750.00p 1351
16/12/2013 6,700.00p 6,850.00p 6,700.00p 6,700.00p 4669
13/12/2013 6,700.00p 6,800.00p 6,700.00p 6,725.00p 2667
12/12/2013 6,950.00p 6,950.00p 6,700.00p 6,750.00p 156
11/12/2013 6,800.00p 6,900.00p 6,650.00p 6,700.00p 2438
10/12/2013 6,800.00p 6,800.00p 6,700.00p 6,750.00p 3656
09/12/2013 6,800.00p 6,936.00p 6,750.00p 6,800.00p 1996
06/12/2013 6,900.00p 7,000.00p 6,600.00p 6,750.00p 10299
05/12/2013 7,000.00p 7,000.00p 6,850.00p 6,850.00p 600
04/12/2013 6,950.00p 7,075.00p 6,800.00p 6,800.00p 815
03/12/2013 6,900.00p 7,000.00p 6,800.00p 6,800.00p 808
02/12/2013 6,950.00p 7,119.50p 6,800.00p 6,850.00p 1740
29/11/2013 6,850.00p 7,000.00p 6,650.00p 6,850.00p 1504
28/11/2013 6,900.00p 7,050.00p 6,550.00p 6,925.00p 871
27/11/2013 7,000.00p 7,198.00p 6,750.00p 6,975.00p 24701
26/11/2013 6,800.00p 7,200.00p 6,800.00p 6,900.00p 923
25/11/2013 6,600.00p 7,000.00p 6,446.00p 6,600.00p 1660
22/11/2013 6,800.00p 7,000.00p 6,575.00p 6,575.00p 16901
21/11/2013 6,850.00p 6,985.00p 6,725.00p 6,725.00p 1532
20/11/2013 6,900.00p 6,900.00p 6,800.00p 6,850.00p 255
19/11/2013 7,000.00p 7,040.00p 6,775.00p 6,775.00p 1411
18/11/2013 7,100.00p 7,100.00p 6,840.00p 7,000.00p 1973
15/11/2013 7,400.00p 7,400.00p 6,800.00p 6,900.00p 826
14/11/2013 6,600.00p 7,225.00p 6,600.00p 7,200.00p 387
13/11/2013 6,700.00p 6,900.00p 6,500.00p 6,725.00p 810
12/11/2013 6,650.00p 7,000.00p 6,400.00p 6,700.00p 868
11/11/2013 7,200.00p 7,200.00p 6,652.50p 6,800.00p 2837
08/11/2013 7,400.00p 7,400.00p 6,850.00p 7,000.00p 1474
07/11/2013 7,200.00p 7,400.00p 7,050.00p 7,400.00p 5103
06/11/2013 6,850.00p 7,350.00p 6,700.00p 7,350.00p 4029
05/11/2013 6,900.00p 7,210.00p 6,400.00p 6,825.00p 13302
04/11/2013 6,000.00p 7,050.00p 5,850.00p 6,700.00p 10876
01/11/2013 5,800.00p 5,950.00p 5,600.00p 5,850.00p 929
31/10/2013 5,850.00p 5,990.00p 5,782.50p 5,825.00p 1686
30/10/2013 5,600.00p 5,900.00p 5,450.00p 5,725.00p 840
29/10/2013 5,450.00p 5,598.60p 5,450.00p 5,475.00p 87
28/10/2013 5,600.00p 5,600.00p 5,400.00p 5,475.00p 482
25/10/2013 5,200.00p 5,450.00p 5,200.00p 5,450.00p 619
24/10/2013 5,450.00p 5,540.00p 5,010.00p 5,275.00p 1203
23/10/2013 5,700.00p 5,840.00p 5,402.00p 5,450.00p 1602
22/10/2013 5,900.00p 5,900.00p 5,750.00p 5,800.00p 246
21/10/2013 6,000.00p 6,050.00p 5,600.00p 5,750.00p 3574
18/10/2013 6,100.00p 6,100.00p 5,792.00p 5,925.00p 2290
17/10/2013 5,850.00p 6,000.00p 5,550.00p 5,900.00p 5736
16/10/2013 5,400.00p 5,800.00p 5,400.00p 5,650.00p 4788
15/10/2013 5,200.00p 5,410.00p 5,077.00p 5,400.00p 1609
14/10/2013 4,950.00p 5,290.00p 4,800.00p 5,200.00p 3618
11/10/2013 4,650.00p 5,020.00p 4,600.00p 4,900.00p 2436
10/10/2013 4,600.00p 4,675.00p 4,565.00p 4,650.00p 945
09/10/2013 4,600.00p 4,625.00p 4,500.00p 4,625.00p 489
08/10/2013 4,650.00p 4,675.00p 4,400.00p 4,575.00p 1186
07/10/2013 4,700.00p 4,700.00p 4,350.00p 4,675.00p 2373
04/10/2013 4,900.00p 4,950.00p 4,700.00p 4,800.00p 978
03/10/2013 5,100.00p 5,127.50p 4,900.00p 4,950.00p 680
02/10/2013 5,200.00p 5,250.00p 4,980.00p 5,050.00p 2802
01/10/2013 5,250.00p 5,285.00p 5,001.00p 5,075.00p 7005
30/09/2013 5,100.00p 5,375.00p 5,000.00p 5,200.00p 1399
27/09/2013 5,550.00p 5,550.00p 4,885.00p 5,050.00p 2485
26/09/2013 5,350.00p 5,375.00p 4,950.00p 5,150.00p 888
25/09/2013 5,050.00p 5,250.00p 4,910.00p 5,100.00p 1799
24/09/2013 5,100.00p 5,300.00p 4,700.00p 4,975.00p 8273
23/09/2013 4,950.00p 5,000.00p 4,500.00p 4,700.00p 2063
20/09/2013 4,300.00p 4,475.00p 4,200.00p 4,475.00p 2466
19/09/2013 4,400.00p 4,402.00p 4,301.00p 4,350.00p 385
18/09/2013 4,600.00p 4,800.00p 4,300.00p 4,400.00p 1533
17/09/2013 4,700.00p 4,950.00p 4,400.00p 4,550.00p 3666
16/09/2013 4,400.00p 4,800.00p 4,000.00p 4,625.00p 10784
13/09/2013 3,600.00p 4,200.00p 3,600.00p 4,000.00p 15937
12/09/2013 3,800.00p 3,800.00p 3,522.04p 3,650.00p 8577
11/09/2013 3,400.00p 3,550.00p 3,300.00p 3,550.00p 6651
10/09/2013 3,500.00p 3,500.00p 3,400.00p 3,450.00p 1688
09/09/2013 3,400.00p 3,500.00p 3,350.00p 3,500.00p 5271
06/09/2013 3,450.00p 3,600.00p 3,200.00p 3,350.00p 3550
05/09/2013 3,050.00p 3,446.00p 3,000.00p 3,400.00p 3252
04/09/2013 3,100.00p 3,400.00p 3,050.00p 3,300.00p 240
03/09/2013 3,000.00p 3,350.00p 3,000.00p 3,250.00p 801
02/09/2013 3,100.00p 3,385.00p 3,000.00p 3,200.00p 407
30/08/2013 3,100.00p 3,370.00p 3,050.00p 3,100.00p 830
29/08/2013 3,400.00p 3,550.00p 3,100.00p 3,200.00p 1221
28/08/2013 3,500.00p 3,500.00p 3,300.00p 3,350.00p 1291
27/08/2013 3,450.00p 3,500.00p 3,350.00p 3,350.00p 2273
23/08/2013 3,400.00p 3,574.00p 3,350.00p 3,400.00p 845
22/08/2013 3,400.00p 3,450.00p 3,375.00p 3,375.00p 1052
21/08/2013 3,400.00p 3,460.00p 3,275.00p 3,425.00p 3286
20/08/2013 3,500.00p 3,600.00p 3,400.00p 3,400.00p 2388
19/08/2013 3,600.00p 3,700.00p 3,400.00p 3,425.00p 1150
16/08/2013 3,600.00p 3,600.00p 3,275.00p 3,400.00p 5144
15/08/2013 3,350.00p 3,450.00p 3,222.50p 3,275.00p 6318
14/08/2013 3,350.00p 3,350.00p 3,125.00p 3,275.00p 106676
13/08/2013 3,400.00p 3,400.00p 3,200.00p 3,250.00p 3098
12/08/2013 3,500.00p 3,537.00p 3,150.00p 3,250.00p 3949
09/08/2013 3,400.00p 3,400.00p 3,150.00p 3,275.00p 5797
08/08/2013 3,300.00p 3,450.06p 3,200.00p 3,325.00p 2004
07/08/2013 3,200.00p 3,225.00p 3,150.06p 3,225.00p 1088
06/08/2013 3,300.00p 3,344.00p 3,060.00p 3,200.00p 2237
05/08/2013 3,350.00p 3,400.00p 3,150.00p 3,325.00p 4849
02/08/2013 3,350.00p 3,391.00p 3,150.00p 3,150.00p 1487
01/08/2013 3,400.00p 3,400.00p 3,225.00p 3,225.00p 1065
31/07/2013 3,300.00p 3,375.00p 3,202.50p 3,300.00p 1209
30/07/2013 3,400.00p 3,450.00p 3,325.00p 3,350.00p 995
29/07/2013 3,500.00p 3,550.00p 3,350.00p 3,425.00p 677
26/07/2013 3,600.00p 3,600.00p 3,313.34p 3,350.00p 2849
25/07/2013 3,600.00p 3,625.00p 3,480.00p 3,575.00p 868
24/07/2013 3,550.00p 3,600.00p 3,500.00p 3,525.00p 929
23/07/2013 3,550.00p 3,600.00p 3,500.00p 3,550.00p 1319
22/07/2013 3,550.00p 3,600.00p 3,500.00p 3,525.00p 1919
19/07/2013 3,550.00p 3,600.00p 3,300.00p 3,500.00p 978
18/07/2013 3,600.00p 3,600.00p 3,485.00p 3,500.00p 1248
17/07/2013 3,600.00p 3,600.00p 3,500.00p 3,600.00p 1038
16/07/2013 3,600.00p 3,640.00p 3,450.00p 3,550.00p 1026
15/07/2013 3,600.00p 3,692.50p 3,488.00p 3,575.00p 3328
12/07/2013 3,250.00p 3,450.00p 3,075.00p 3,400.00p 10834
11/07/2013 3,350.00p 3,498.00p 3,075.00p 3,075.00p 24489
10/07/2013 3,550.00p 3,650.00p 3,300.00p 3,375.00p 4032
09/07/2013 3,400.00p 3,550.00p 2,900.00p 3,300.00p 2345
08/07/2013 3,600.00p 3,620.00p 3,511.00p 3,550.00p 101
05/07/2013 3,600.00p 3,600.00p 3,300.00p 3,550.00p 584
04/07/2013 3,700.00p 3,800.00p 3,600.00p 3,725.00p 1490
03/07/2013 3,750.00p 3,755.00p 3,727.50p 3,750.00p 153
02/07/2013 3,800.00p 3,855.00p 3,700.00p 3,750.00p 205
01/07/2013 3,900.00p 3,900.00p 3,620.00p 3,750.00p 364
28/06/2013 3,800.00p 3,800.00p 3,710.00p 3,750.00p 98
27/06/2013 3,900.00p 3,980.00p 3,650.00p 3,725.00p 2292
26/06/2013 3,760.00p 3,760.00p 3,725.00p 3,750.00p 26
25/06/2013 3,650.00p 3,770.00p 3,485.00p 3,725.00p 229
24/06/2013 3,550.00p 3,900.00p 3,550.00p 3,725.00p 108
21/06/2013 3,550.00p 3,800.00p 3,550.00p 3,700.00p 524
20/06/2013 3,750.00p 3,900.00p 3,710.00p 3,750.00p 94
19/06/2013 3,940.00p 3,940.00p 3,800.00p 3,900.00p 271
18/06/2013 3,900.00p 3,900.00p 3,730.00p 3,800.00p 254
17/06/2013 4,000.00p 4,100.00p 3,800.00p 3,900.00p 561
14/06/2013 3,950.00p 3,960.00p 3,650.00p 3,750.00p 1012
13/06/2013 3,800.00p 3,840.00p 3,720.00p 3,750.00p 229
12/06/2013 3,800.00p 3,950.00p 3,660.00p 3,750.00p 1069
11/06/2013 4,050.00p 4,050.00p 3,600.00p 3,825.00p 1095
10/06/2013 4,000.00p 4,050.00p 3,950.00p 3,950.00p 28
07/06/2013 3,800.00p 4,050.00p 3,633.00p 4,050.00p 941
06/06/2013 3,900.00p 4,050.00p 3,900.00p 3,925.00p 81
05/06/2013 4,000.00p 4,050.00p 3,975.00p 4,050.00p 18
04/06/2013 4,100.00p 4,100.00p 3,850.00p 3,975.00p 1996
03/06/2013 4,100.00p 4,114.00p 3,975.00p 3,975.00p 2639
31/05/2013 3,800.00p 4,100.00p 3,800.00p 4,050.00p 1343
30/05/2013 4,000.00p 4,050.00p 3,900.00p 4,000.00p 676
29/05/2013 3,800.00p 4,100.00p 3,800.00p 4,000.00p 2482
28/05/2013 4,000.00p 4,200.00p 3,900.00p 4,025.00p 1011
24/05/2013 3,800.00p 4,429.28p 3,800.00p 4,100.00p 772
23/05/2013 4,000.00p 4,015.00p 3,887.60p 3,975.00p 578
22/05/2013 4,150.00p 4,150.00p 3,825.00p 4,050.00p 326
21/05/2013 4,075.00p 4,075.00p 4,000.00p 4,075.00p 115
20/05/2013 4,150.00p 4,189.80p 4,000.00p 4,100.00p 353
17/05/2013 4,000.00p 4,200.00p 4,000.00p 4,075.00p 7412
16/05/2013 4,100.00p 4,257.98p 3,800.00p 4,175.00p 424
15/05/2013 4,150.00p 4,200.00p 3,900.00p 4,175.00p 195
14/05/2013 4,200.00p 4,342.70p 4,110.00p 4,150.00p 1506
13/05/2013 4,200.00p 4,200.00p 4,150.00p 4,175.00p 349
10/05/2013 4,200.00p 4,200.00p 4,120.00p 4,200.00p 258
09/05/2013 4,200.00p 4,200.00p 4,125.00p 4,200.00p 634
08/05/2013 3,950.00p 4,200.00p 3,912.60p 4,100.00p 1496
07/05/2013 4,000.00p 4,000.00p 3,950.00p 3,975.00p 256
03/05/2013 4,000.00p 4,180.00p 3,800.00p 3,900.00p 126
02/05/2013 3,850.00p 4,200.00p 3,850.00p 3,950.00p 449
01/05/2013 3,700.00p 3,780.00p 3,700.00p 3,750.00p 40
30/04/2013 3,710.00p 3,775.00p 3,710.00p 3,775.00p 109
29/04/2013 3,750.00p 3,775.00p 3,710.00p 3,775.00p 183
26/04/2013 3,800.00p 3,800.00p 3,750.00p 3,775.00p 410
25/04/2013 3,700.00p 3,800.00p 3,650.00p 3,725.00p 338
24/04/2013 3,800.00p 3,926.44p 3,660.00p 3,725.00p 157
23/04/2013 3,700.00p 3,790.00p 3,670.00p 3,725.00p 188
22/04/2013 3,800.00p 3,811.28p 3,660.00p 3,750.00p 275
19/04/2013 3,800.00p 3,800.00p 3,750.00p 3,775.00p 1124
18/04/2013 3,800.00p 4,000.00p 3,700.00p 3,750.00p 1447
17/04/2013 4,000.00p 4,135.00p 3,850.00p 3,850.00p 308
16/04/2013 4,150.00p 4,200.00p 4,000.00p 4,000.00p 470
15/04/2013 4,400.00p 4,400.00p 4,002.00p 4,200.00p 534
12/04/2013 4,400.00p 4,400.00p 4,202.00p 4,300.00p 119
11/04/2013 4,500.00p 4,500.00p 4,400.00p 4,500.00p 90
10/04/2013 4,500.00p 4,600.00p 4,300.00p 4,500.00p 192
09/04/2013 4,252.00p 4,500.00p 4,252.00p 4,500.00p 67
08/04/2013 4,350.00p 4,425.00p 4,062.56p 4,425.00p 518

*Close Price adjusted for both dividends and splits