President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/04/2013 4,004.10p 4,376.00p 4,004.10p 4,300.00p 106
04/04/2013 4,250.00p 4,300.00p 4,200.00p 4,300.00p 89
03/04/2013 4,300.00p 4,476.00p 4,022.70p 4,250.00p 1879
02/04/2013 4,400.00p 4,500.00p 4,200.00p 4,400.00p 856
28/03/2013 4,250.00p 4,380.00p 4,200.00p 4,275.00p 879
27/03/2013 4,200.00p 4,376.00p 4,200.00p 4,325.00p 362
26/03/2013 4,200.00p 4,300.00p 4,000.00p 4,275.00p 199
25/03/2013 4,200.00p 4,200.00p 4,101.00p 4,150.00p 32
22/03/2013 4,352.00p 4,352.00p 4,050.00p 4,200.00p 252
21/03/2013 4,100.00p 4,200.00p 4,000.00p 4,050.00p 358
20/03/2013 4,100.00p 4,200.00p 4,000.00p 4,200.00p 583
19/03/2013 4,250.00p 4,450.00p 4,116.50p 4,200.00p 1061
18/03/2013 4,103.00p 4,400.00p 4,103.00p 4,200.00p 528
15/03/2013 4,350.00p 4,400.00p 4,300.00p 4,400.00p 829
14/03/2013 4,400.00p 4,505.00p 4,132.00p 4,400.00p 1447
13/03/2013 4,400.00p 4,600.00p 4,350.00p 4,400.00p 1502
12/03/2013 4,550.00p 4,600.00p 4,400.00p 4,600.00p 623
11/03/2013 4,600.00p 4,648.50p 4,422.00p 4,600.00p 1238
08/03/2013 4,650.00p 4,700.00p 4,400.00p 4,600.00p 3001
07/03/2013 4,650.00p 4,801.68p 4,650.00p 4,725.00p 2405
06/03/2013 4,600.00p 4,700.00p 4,493.95p 4,700.00p 1071
05/03/2013 4,600.00p 4,778.00p 4,525.00p 4,600.00p 372
04/03/2013 5,000.00p 5,000.00p 4,500.00p 4,600.00p 1552
01/03/2013 4,800.00p 4,900.00p 4,750.00p 4,775.00p 195
28/02/2013 4,900.00p 4,950.00p 4,750.00p 4,750.00p 1700
27/02/2013 4,700.00p 4,800.00p 4,700.00p 4,800.00p 15
26/02/2013 4,800.00p 4,994.65p 4,626.00p 4,800.00p 1190
25/02/2013 4,800.00p 4,800.00p 4,400.00p 4,800.00p 491
22/02/2013 4,900.00p 4,900.00p 4,600.00p 4,700.00p 955
21/02/2013 4,800.00p 4,975.00p 4,420.00p 4,750.00p 909
20/02/2013 4,950.00p 4,980.00p 4,800.00p 4,900.00p 304
19/02/2013 4,850.00p 4,850.00p 4,800.00p 4,850.00p 784
18/02/2013 4,700.00p 5,040.00p 4,600.00p 4,800.00p 1778
15/02/2013 4,600.00p 4,700.00p 4,500.00p 4,600.00p 2884
14/02/2013 4,700.00p 4,945.00p 4,630.00p 4,700.00p 439
13/02/2013 4,600.00p 4,956.00p 4,600.00p 4,750.00p 975
12/02/2013 4,600.00p 4,700.00p 4,400.00p 4,625.00p 1072
11/02/2013 4,600.00p 4,800.00p 4,300.00p 4,500.00p 1005
08/02/2013 4,700.00p 4,800.00p 4,611.00p 4,800.00p 303
07/02/2013 4,650.00p 4,775.00p 4,550.00p 4,775.00p 462
06/02/2013 4,600.00p 4,750.00p 4,530.50p 4,550.00p 1263
05/02/2013 4,600.00p 4,750.00p 4,530.00p 4,750.00p 550
04/02/2013 4,600.00p 4,880.00p 4,575.00p 4,750.00p 307
01/02/2013 4,850.00p 4,850.00p 4,400.00p 4,575.00p 1928
31/01/2013 4,800.00p 4,940.00p 4,678.00p 4,750.00p 1087
30/01/2013 4,990.00p 4,990.00p 4,650.00p 4,750.00p 321
29/01/2013 4,850.00p 5,000.00p 4,400.00p 4,650.00p 3780
28/01/2013 4,800.00p 5,100.00p 4,750.00p 4,925.00p 1370
25/01/2013 4,900.00p 5,025.00p 4,800.00p 4,925.00p 362
24/01/2013 5,050.00p 5,140.00p 5,000.00p 5,000.00p 320
23/01/2013 5,135.00p 5,135.00p 5,016.50p 5,100.00p 47
22/01/2013 5,100.00p 5,150.00p 5,000.00p 5,075.00p 470
21/01/2013 5,150.00p 5,150.00p 5,060.00p 5,150.00p 992
18/01/2013 5,000.00p 5,150.00p 5,000.00p 5,150.00p 1065
17/01/2013 5,150.00p 5,150.00p 5,050.00p 5,100.00p 1579
16/01/2013 5,200.00p 5,200.00p 5,002.00p 5,150.00p 88
15/01/2013 5,000.00p 5,150.00p 5,000.00p 5,150.00p 335
14/01/2013 5,150.00p 5,200.00p 4,776.86p 5,050.00p 3361
11/01/2013 5,000.00p 5,150.00p 4,950.00p 5,050.00p 906
10/01/2013 5,100.00p 5,140.00p 4,800.00p 5,100.00p 1842
09/01/2013 5,150.00p 5,200.00p 5,100.00p 5,150.00p 6128
08/01/2013 5,050.00p 5,200.00p 5,000.00p 5,200.00p 1535
07/01/2013 5,000.00p 5,100.00p 4,804.00p 4,950.00p 1068
04/01/2013 5,300.00p 5,300.00p 5,000.50p 5,025.00p 5666
03/01/2013 5,300.00p 5,318.00p 5,050.00p 5,050.00p 1170
02/01/2013 5,200.00p 5,450.00p 5,036.00p 5,050.00p 995
31/12/2012 5,200.00p 5,200.00p 5,100.00p 5,100.00p 248
28/12/2012 4,900.00p 5,165.00p 4,800.00p 5,100.00p 918
27/12/2012 5,200.00p 5,701.48p 4,995.00p 5,000.00p 1553
24/12/2012 5,100.00p 5,394.00p 5,100.00p 5,200.00p 104
21/12/2012 5,400.00p 5,455.33p 5,075.00p 5,200.00p 2224
20/12/2012 5,600.00p 5,857.50p 5,030.00p 5,200.00p 11727
19/12/2012 5,250.00p 5,538.00p 5,150.00p 5,400.00p 7123
18/12/2012 5,400.00p 5,400.00p 5,100.00p 5,100.00p 784
17/12/2012 5,300.00p 5,362.50p 5,100.00p 5,150.00p 10616
14/12/2012 5,000.00p 5,200.00p 5,000.00p 5,000.00p 176
13/12/2012 4,850.00p 5,140.00p 4,850.00p 4,850.00p 217
12/12/2012 5,080.00p 5,080.00p 4,800.00p 4,800.00p 238
11/12/2012 4,900.00p 5,180.00p 4,800.00p 4,800.00p 105
10/12/2012 5,000.00p 5,245.00p 4,900.00p 4,900.00p 325
07/12/2012 5,000.00p 5,298.10p 5,000.00p 5,000.00p 677
06/12/2012 5,050.00p 5,200.00p 4,933.00p 5,025.00p 562
05/12/2012 5,050.00p 5,200.00p 5,000.00p 5,000.00p 4798
04/12/2012 5,000.00p 5,065.00p 5,000.00p 5,000.00p 2189
03/12/2012 5,000.00p 5,089.00p 4,800.00p 5,000.00p 4492
30/11/2012 5,000.00p 5,000.00p 4,750.00p 4,750.00p 504
29/11/2012 4,800.00p 4,995.00p 4,800.00p 4,800.00p 466
28/11/2012 4,800.00p 5,080.00p 4,600.00p 4,850.00p 3852
27/11/2012 4,900.00p 5,312.87p 4,700.00p 4,700.00p 1992
26/11/2012 5,000.00p 5,127.50p 4,800.00p 4,800.00p 503
23/11/2012 4,800.00p 4,990.00p 4,800.00p 4,900.00p 826
22/11/2012 5,100.00p 5,300.00p 4,920.00p 4,950.00p 1373
21/11/2012 5,100.00p 5,350.00p 4,900.00p 5,050.00p 3574
20/11/2012 4,900.00p 5,050.00p 4,800.00p 4,975.00p 2920
19/11/2012 4,800.00p 4,987.70p 4,425.00p 4,900.00p 4982
16/11/2012 4,700.00p 4,867.00p 4,545.14p 4,650.00p 1790
15/11/2012 4,800.00p 4,890.60p 4,522.00p 4,600.00p 2399
14/11/2012 4,500.00p 4,761.50p 4,450.00p 4,650.00p 4710
13/11/2012 4,400.00p 4,598.00p 4,200.00p 4,475.00p 1766
12/11/2012 4,500.00p 4,696.00p 4,311.00p 4,450.00p 3718
09/11/2012 4,100.00p 4,449.80p 4,051.00p 4,350.00p 20027
08/11/2012 4,000.00p 4,300.00p 4,000.00p 4,175.00p 451
07/11/2012 4,250.00p 4,250.00p 4,025.00p 4,075.00p 607
06/11/2012 4,150.00p 4,250.00p 4,000.00p 4,200.00p 995
05/11/2012 4,230.00p 4,237.50p 4,025.00p 4,125.00p 41
02/11/2012 4,100.00p 4,240.00p 4,050.00p 4,100.00p 757
01/11/2012 4,050.00p 4,150.00p 3,900.00p 4,100.00p 883
31/10/2012 4,200.00p 4,350.00p 4,000.00p 4,200.00p 1206
30/10/2012 4,390.00p 4,494.00p 4,205.00p 4,300.00p 422
29/10/2012 4,200.00p 4,400.00p 4,050.00p 4,300.00p 439
26/10/2012 4,500.00p 4,500.00p 4,152.00p 4,325.00p 104
25/10/2012 4,400.00p 4,400.00p 4,200.00p 4,250.00p 1018
24/10/2012 4,400.00p 4,440.00p 4,200.00p 4,300.00p 2431
23/10/2012 4,300.00p 4,392.80p 4,150.00p 4,175.00p 217
22/10/2012 4,300.00p 4,400.00p 4,100.00p 4,400.00p 412
19/10/2012 4,450.00p 4,480.00p 4,250.00p 4,400.00p 809
18/10/2012 4,250.00p 4,450.00p 4,136.00p 4,375.00p 349
17/10/2012 4,300.00p 4,338.00p 4,060.00p 4,300.00p 1183
16/10/2012 4,050.00p 4,598.00p 4,020.00p 4,300.00p 12894
15/10/2012 3,950.00p 4,100.00p 3,900.00p 3,975.00p 3516
12/10/2012 4,100.00p 4,114.00p 4,000.00p 4,000.00p 1838
11/10/2012 4,100.00p 4,100.00p 3,950.00p 4,100.00p 791
10/10/2012 4,050.00p 4,100.00p 4,000.00p 4,025.00p 885
09/10/2012 4,000.00p 4,200.00p 3,995.00p 4,100.00p 3754
08/10/2012 4,100.00p 4,200.00p 3,950.00p 4,000.00p 2179
05/10/2012 4,000.00p 4,150.00p 4,000.00p 4,100.00p 269
04/10/2012 4,200.00p 4,200.00p 4,000.00p 4,100.00p 299
03/10/2012 4,200.00p 4,200.00p 3,852.08p 3,975.00p 831
02/10/2012 4,000.00p 4,175.00p 4,000.00p 4,100.00p 1447
01/10/2012 3,900.00p 4,125.00p 3,900.00p 4,050.00p 2182
28/09/2012 4,200.00p 4,200.00p 3,962.50p 4,075.00p 990
27/09/2012 4,000.00p 4,200.00p 3,915.00p 4,100.00p 382
26/09/2012 4,100.00p 4,208.00p 3,994.00p 4,100.00p 2593
25/09/2012 4,300.00p 4,380.00p 4,000.00p 4,025.00p 561
24/09/2012 4,100.00p 4,200.00p 4,000.00p 4,025.00p 1312
21/09/2012 4,050.00p 4,225.00p 4,000.00p 4,225.00p 1574
20/09/2012 4,300.00p 4,442.00p 4,050.00p 4,075.00p 2563
19/09/2012 4,300.00p 4,320.00p 4,255.00p 4,275.00p 372
18/09/2012 4,400.00p 4,400.00p 4,300.00p 4,375.00p 1073
17/09/2012 4,450.00p 4,540.00p 4,300.00p 4,400.00p 2946
14/09/2012 4,500.00p 4,600.00p 4,446.00p 4,475.00p 2643
13/09/2012 4,350.00p 4,560.00p 4,350.00p 4,425.00p 1583
12/09/2012 4,350.00p 4,600.00p 4,202.00p 4,375.00p 14904
11/09/2012 5,000.00p 5,000.00p 4,894.00p 5,000.00p 333
10/09/2012 4,900.00p 5,170.00p 4,900.00p 5,100.00p 481
07/09/2012 5,100.00p 5,100.00p 5,000.00p 5,075.00p 267
06/09/2012 5,100.00p 5,180.00p 4,956.00p 5,100.00p 241
05/09/2012 5,100.00p 5,175.00p 5,100.00p 5,175.00p 70
04/09/2012 5,300.00p 5,300.00p 5,120.00p 5,175.00p 865
03/09/2012 5,200.00p 5,300.00p 5,200.00p 5,250.00p 236
31/08/2012 5,375.00p 5,400.00p 5,160.00p 5,200.00p 359
30/08/2012 5,400.00p 5,400.00p 5,150.00p 5,275.00p 119
29/08/2012 5,200.00p 5,400.00p 5,150.00p 5,150.00p 20
28/08/2012 5,000.00p 5,375.00p 5,000.00p 5,150.00p 202
24/08/2012 5,300.00p 5,340.00p 4,980.00p 5,000.00p 1161
23/08/2012 5,300.00p 5,400.00p 5,200.00p 5,300.00p 1007
22/08/2012 5,200.00p 5,450.00p 5,200.00p 5,300.00p 986
21/08/2012 5,150.00p 5,330.00p 5,000.00p 5,250.00p 566
20/08/2012 5,300.00p 5,400.00p 4,900.00p 5,150.00p 799
17/08/2012 4,950.00p 5,040.00p 4,950.00p 4,950.00p 23
16/08/2012 4,950.00p 5,100.00p 4,900.00p 4,950.00p 218
15/08/2012 4,700.00p 4,950.00p 4,620.00p 4,950.00p 582
14/08/2012 5,100.00p 5,100.00p 4,600.00p 4,700.00p 1081
13/08/2012 5,200.00p 5,270.00p 5,020.00p 5,100.00p 475
10/08/2012 5,100.00p 5,275.00p 5,100.00p 5,200.00p 320
09/08/2012 5,050.00p 5,100.00p 5,020.00p 5,050.00p 87
08/08/2012 5,300.00p 5,400.00p 5,001.00p 5,050.00p 4637
07/08/2012 5,350.00p 5,399.00p 5,200.00p 5,300.00p 184
06/08/2012 5,300.00p 5,400.00p 5,300.00p 5,400.00p 2293
03/08/2012 4,950.00p 5,600.00p 4,950.00p 5,300.00p 1789
02/08/2012 4,925.00p 4,925.00p 4,865.00p 4,875.00p 10
01/08/2012 4,950.00p 5,055.00p 4,803.00p 4,925.00p 497
31/07/2012 5,025.00p 5,040.00p 4,950.00p 4,950.00p 153
30/07/2012 5,200.00p 5,250.00p 4,950.00p 5,025.00p 633
27/07/2012 5,200.00p 5,200.00p 5,050.00p 5,200.00p 21
26/07/2012 5,150.00p 5,216.67p 5,050.00p 5,200.00p 92
25/07/2012 5,150.00p 5,200.00p 5,000.00p 5,150.00p 13
24/07/2012 5,150.00p 5,150.00p 5,000.00p 5,150.00p 134
23/07/2012 5,400.00p 5,400.00p 5,150.00p 5,150.00p 245
20/07/2012 5,350.00p 5,440.00p 5,200.00p 5,400.00p 1660
19/07/2012 5,100.00p 5,596.66p 5,000.00p 5,350.00p 1458
18/07/2012 5,250.00p 5,280.00p 4,800.00p 5,100.00p 569
17/07/2012 5,200.00p 5,250.00p 5,100.00p 5,250.00p 628
16/07/2012 5,100.00p 5,500.00p 5,100.00p 5,200.00p 2448
13/07/2012 5,100.00p 5,150.00p 5,003.00p 5,100.00p 337
12/07/2012 5,100.00p 5,150.00p 5,002.00p 5,100.00p 88
11/07/2012 5,150.00p 5,182.94p 5,000.00p 5,100.00p 213
10/07/2012 5,250.00p 5,250.00p 5,100.00p 5,150.00p 473
09/07/2012 5,275.00p 5,275.00p 5,200.00p 5,250.00p 156
06/07/2012 5,325.00p 5,325.00p 5,250.00p 5,250.00p 21
05/07/2012 5,325.00p 5,350.00p 5,300.00p 5,325.00p 471
04/07/2012 5,325.00p 5,555.00p 5,319.00p 5,325.00p 681
03/07/2012 5,400.00p 5,400.00p 5,200.00p 5,325.00p 1178
02/07/2012 5,325.00p 5,500.00p 5,325.00p 5,400.00p 1132
29/06/2012 5,300.00p 5,325.00p 5,251.00p 5,325.00p 168
28/06/2012 5,250.00p 5,300.00p 5,250.00p 5,300.00p 721
27/06/2012 5,275.00p 5,311.00p 5,200.00p 5,250.00p 218
26/06/2012 5,300.00p 5,370.00p 5,200.00p 5,275.00p 718
25/06/2012 5,900.00p 5,935.00p 5,295.00p 5,300.00p 1041
22/06/2012 6,000.00p 6,000.00p 5,800.00p 5,900.00p 316

*Close Price adjusted for both dividends and splits