President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/06/2012 6,225.00p 6,225.00p 6,055.00p 6,100.00p 227
20/06/2012 6,225.00p 6,250.00p 6,100.00p 6,225.00p 4041
19/06/2012 6,200.00p 6,340.00p 6,000.00p 6,225.00p 455
18/06/2012 6,200.00p 6,333.00p 6,065.00p 6,200.00p 82
15/06/2012 6,350.00p 6,491.00p 6,060.00p 6,200.00p 564
14/06/2012 6,200.00p 6,499.80p 6,020.00p 6,350.00p 642
13/06/2012 6,100.00p 6,528.88p 6,100.00p 6,200.00p 482
12/06/2012 6,100.00p 6,380.00p 6,001.00p 6,100.00p 48
11/06/2012 6,350.00p 6,400.00p 6,000.00p 6,100.00p 397
08/06/2012 6,400.00p 6,596.00p 5,956.02p 6,350.00p 1552
07/06/2012 5,700.00p 6,600.00p 5,700.00p 6,400.00p 1371
06/06/2012 5,875.00p 5,875.00p 5,610.00p 5,700.00p 157
01/06/2012 5,700.00p 5,900.00p 5,700.00p 5,825.00p 687
31/05/2012 5,800.00p 5,800.00p 5,600.00p 5,700.00p 2310
30/05/2012 5,600.00p 6,000.00p 5,600.00p 5,800.00p 2399
29/05/2012 5,750.00p 5,750.00p 5,116.00p 5,600.00p 1208
28/05/2012 5,800.00p 5,940.00p 5,400.00p 5,700.00p 1171
25/05/2012 5,900.00p 6,040.00p 5,700.00p 5,900.00p 142
24/05/2012 5,950.00p 6,050.00p 5,628.14p 5,900.00p 237
23/05/2012 6,075.00p 6,150.00p 5,750.00p 5,950.00p 151
22/05/2012 6,075.00p 6,150.00p 5,914.82p 6,075.00p 2078
21/05/2012 5,850.00p 6,090.00p 5,800.00p 6,075.00p 401
18/05/2012 6,100.00p 6,200.00p 5,600.00p 5,850.00p 593
17/05/2012 6,500.00p 6,560.00p 5,800.00p 6,100.00p 2561
16/05/2012 6,900.00p 6,900.00p 6,200.00p 6,425.00p 1501
15/05/2012 6,925.00p 6,925.00p 6,800.00p 6,900.00p 235
14/05/2012 7,250.00p 7,260.00p 6,800.00p 6,875.00p 991
11/05/2012 7,600.00p 7,665.00p 7,200.00p 7,250.00p 1256
10/05/2012 7,550.00p 7,600.00p 7,400.00p 7,525.00p 404
09/05/2012 7,900.00p 7,900.00p 7,430.00p 7,550.00p 996
08/05/2012 8,200.00p 8,220.00p 7,700.00p 7,900.00p 3048
04/05/2012 7,875.00p 7,925.00p 7,400.00p 7,925.00p 633
03/05/2012 7,875.00p 7,900.00p 7,400.00p 7,875.00p 846
02/05/2012 7,925.00p 7,925.00p 7,700.00p 7,875.00p 329
01/05/2012 8,550.00p 8,550.00p 7,630.00p 7,875.00p 3196
30/04/2012 8,650.00p 8,650.00p 8,500.00p 8,500.00p 689
27/04/2012 8,725.00p 8,800.00p 8,500.00p 8,650.00p 744
26/04/2012 8,700.00p 8,725.00p 8,500.00p 8,725.00p 487
25/04/2012 8,800.00p 9,000.00p 8,500.00p 8,700.00p 375
24/04/2012 9,100.00p 9,100.00p 8,400.00p 8,800.00p 3982
23/04/2012 9,250.00p 9,340.00p 9,000.00p 9,100.00p 580
20/04/2012 8,975.00p 9,250.00p 8,800.00p 9,250.00p 604
19/04/2012 8,900.00p 9,340.00p 8,600.00p 8,975.00p 3281
18/04/2012 9,100.00p 9,200.00p 8,800.00p 8,900.00p 3596
17/04/2012 9,600.00p 9,600.00p 8,800.00p 9,000.00p 3027
16/04/2012 9,800.00p 9,880.00p 9,400.00p 9,600.00p 1503
13/04/2012 10,600.00p 10,600.00p 9,800.00p 9,900.00p 1529
12/04/2012 10,700.00p 10,700.00p 10,599.80p 10,600.00p 2488
11/04/2012 10,700.00p 10,700.00p 10,600.00p 10,700.00p 92
10/04/2012 10,900.00p 10,900.00p 10,600.00p 10,700.00p 172
05/04/2012 10,650.00p 10,680.00p 10,400.00p 10,650.00p 454
04/04/2012 11,000.00p 11,000.00p 10,400.00p 10,650.00p 411
03/04/2012 11,200.00p 11,200.00p 10,725.92p 11,000.00p 311
02/04/2012 11,200.00p 11,200.00p 11,000.00p 11,200.00p 177
30/03/2012 11,350.00p 11,400.00p 10,990.70p 11,200.00p 1012
29/03/2012 12,100.00p 12,400.00p 10,800.00p 11,350.00p 5748
28/03/2012 11,100.00p 11,200.00p 10,800.00p 10,900.00p 1400
27/03/2012 10,900.00p 11,298.54p 10,800.00p 11,050.00p 947
26/03/2012 11,150.00p 11,250.00p 10,600.00p 10,900.00p 2487
23/03/2012 11,200.00p 11,400.00p 11,000.00p 11,150.00p 1361
22/03/2012 10,850.00p 11,200.00p 10,750.00p 11,200.00p 660
21/03/2012 11,000.00p 11,200.00p 10,748.00p 10,850.00p 1379
20/03/2012 11,050.00p 11,300.00p 10,800.00p 11,000.00p 309
19/03/2012 11,400.00p 11,600.00p 10,500.20p 11,050.00p 1958
16/03/2012 11,400.00p 11,600.00p 11,210.00p 11,400.00p 2092
15/03/2012 10,850.00p 11,600.00p 10,850.00p 11,400.00p 6475
14/03/2012 10,550.00p 11,000.00p 10,400.00p 10,850.00p 932
13/03/2012 10,900.00p 10,990.00p 10,400.00p 10,550.00p 483
12/03/2012 11,200.00p 11,200.00p 10,804.00p 10,900.00p 121
09/03/2012 10,900.00p 11,731.14p 10,800.00p 11,200.00p 1127
08/03/2012 11,200.00p 11,200.00p 10,800.00p 10,900.00p 1086
07/03/2012 11,200.00p 11,400.00p 11,000.00p 11,200.00p 372
06/03/2012 11,500.00p 11,800.00p 10,800.00p 11,200.00p 2645
05/03/2012 11,800.00p 12,000.00p 11,000.00p 11,500.00p 1284
02/03/2012 11,300.00p 12,000.00p 11,200.00p 11,900.00p 2104
01/03/2012 10,900.00p 12,416.14p 10,900.00p 11,300.00p 4278
29/02/2012 10,300.00p 11,000.00p 10,300.00p 10,900.00p 2432
28/02/2012 10,200.00p 10,400.00p 10,002.20p 10,300.00p 4507
27/02/2012 10,100.00p 10,400.00p 9,867.00p 10,200.00p 7117
24/02/2012 9,875.00p 10,000.00p 9,600.00p 9,775.00p 612
23/02/2012 10,050.00p 10,050.00p 9,600.00p 9,875.00p 751
22/02/2012 10,050.00p 10,155.00p 9,900.00p 10,050.00p 574
21/02/2012 9,950.00p 10,125.00p 9,700.00p 10,050.00p 937
20/02/2012 9,900.00p 10,149.16p 9,800.00p 9,950.00p 1027
17/02/2012 9,800.00p 10,000.00p 9,779.80p 9,900.00p 148
16/02/2012 9,900.00p 9,900.00p 9,602.00p 9,800.00p 537
15/02/2012 9,950.00p 9,980.00p 9,800.20p 9,900.00p 89
14/02/2012 10,075.00p 10,075.00p 9,800.00p 9,950.00p 703
13/02/2012 10,075.00p 10,300.00p 9,635.82p 10,075.00p 2259
10/02/2012 10,000.00p 10,300.00p 9,860.00p 10,075.00p 519
09/02/2012 10,050.00p 10,140.00p 9,900.00p 10,000.00p 1009
08/02/2012 9,800.00p 10,450.00p 9,800.00p 10,050.00p 2896
07/02/2012 9,600.00p 10,000.00p 9,600.00p 9,800.00p 1084
06/02/2012 9,650.00p 10,000.00p 9,200.00p 9,600.00p 979
03/02/2012 9,250.00p 9,870.00p 9,200.00p 9,650.00p 4438
02/02/2012 9,400.00p 9,900.00p 9,000.00p 9,250.00p 3135
01/02/2012 9,175.00p 9,532.00p 9,100.00p 9,450.00p 2394
31/01/2012 9,175.00p 9,400.00p 8,995.00p 9,175.00p 295
30/01/2012 8,900.00p 9,400.00p 8,800.00p 9,175.00p 545
27/01/2012 9,100.00p 9,340.00p 8,800.00p 8,900.00p 1745
26/01/2012 9,500.00p 9,500.00p 8,800.00p 9,150.00p 1012
25/01/2012 10,200.00p 10,200.00p 9,400.00p 9,500.00p 1224
24/01/2012 10,350.00p 11,000.00p 9,800.00p 10,200.00p 3976
23/01/2012 8,950.00p 11,099.98p 8,800.00p 10,350.00p 9329
20/01/2012 8,000.00p 8,155.00p 7,700.00p 8,050.00p 1116
19/01/2012 7,600.00p 8,200.00p 7,300.00p 7,900.00p 5354
18/01/2012 6,700.00p 7,000.00p 6,660.00p 6,950.00p 551
17/01/2012 6,875.00p 6,875.00p 6,600.00p 6,700.00p 495
16/01/2012 6,975.00p 6,975.00p 6,713.16p 6,875.00p 256
13/01/2012 6,975.00p 6,975.00p 6,850.00p 6,975.00p 315
12/01/2012 7,025.00p 7,025.00p 6,850.00p 6,975.00p 73
11/01/2012 7,200.00p 7,200.00p 6,900.00p 7,025.00p 248
10/01/2012 7,250.00p 7,250.00p 6,900.00p 7,150.00p 2009
09/01/2012 7,350.00p 7,350.00p 7,020.12p 7,250.00p 2310
06/01/2012 7,300.00p 7,439.80p 7,128.00p 7,350.00p 40
05/01/2012 7,350.00p 7,775.00p 7,100.00p 7,300.00p 1155
04/01/2012 7,200.00p 7,500.00p 7,100.00p 7,325.00p 563
03/01/2012 7,050.00p 7,153.40p 6,900.00p 7,150.00p 828
30/12/2011 7,050.00p 7,150.00p 6,900.00p 7,050.00p 0
29/12/2011 7,100.00p 7,150.00p 6,900.00p 7,050.00p 381
28/12/2011 7,125.00p 7,150.00p 7,000.00p 7,100.00p 319
23/12/2011 7,150.00p 7,156.00p 7,000.00p 7,125.00p 199
22/12/2011 7,150.00p 7,156.00p 7,000.00p 7,150.00p 59
21/12/2011 7,200.00p 7,200.00p 6,800.00p 7,150.00p 8618
20/12/2011 7,300.00p 7,300.00p 7,000.00p 7,200.00p 468
19/12/2011 7,350.00p 7,359.98p 7,100.00p 7,300.00p 527
16/12/2011 7,200.00p 7,400.00p 7,000.00p 7,350.00p 1520
15/12/2011 7,500.00p 7,500.00p 6,800.00p 7,150.00p 1148
14/12/2011 7,600.00p 7,850.00p 7,400.00p 7,500.00p 843
13/12/2011 8,350.00p 8,350.00p 7,300.00p 7,550.00p 4092
12/12/2011 9,000.00p 9,000.00p 8,000.00p 8,300.00p 1359
09/12/2011 8,925.00p 9,200.00p 8,732.50p 9,000.00p 945
08/12/2011 8,925.00p 9,100.00p 8,650.00p 8,925.00p 1102
07/12/2011 8,925.00p 9,100.00p 8,732.50p 8,925.00p 614
06/12/2011 8,900.00p 9,194.00p 8,606.20p 8,925.00p 464
05/12/2011 8,750.00p 9,000.00p 8,511.00p 8,900.00p 882
02/12/2011 8,625.00p 9,000.00p 8,470.00p 8,750.00p 2210
01/12/2011 8,400.00p 9,095.00p 8,208.02p 8,625.00p 1714
30/11/2011 8,000.00p 8,200.00p 7,812.02p 8,000.00p 1439
29/11/2011 8,000.00p 8,196.24p 7,800.00p 8,000.00p 545
28/11/2011 7,650.00p 8,196.00p 7,400.00p 8,000.00p 2349
25/11/2011 7,750.00p 7,795.00p 7,500.00p 7,600.00p 473
24/11/2011 8,600.00p 8,680.00p 7,600.00p 7,750.00p 2102
23/11/2011 9,100.00p 9,250.00p 8,700.00p 8,700.00p 1700
22/11/2011 8,950.00p 9,300.00p 8,711.00p 9,100.00p 1054
21/11/2011 9,250.00p 9,600.00p 8,650.00p 8,850.00p 1930
18/11/2011 7,950.00p 9,500.00p 7,945.00p 9,250.00p 3606
17/11/2011 7,500.00p 8,196.00p 7,500.00p 7,950.00p 1469
16/11/2011 7,450.00p 7,700.00p 7,324.56p 7,450.00p 674
15/11/2011 7,100.00p 7,680.00p 7,050.00p 7,300.00p 738
14/11/2011 6,750.00p 7,600.00p 6,719.80p 7,100.00p 3660
11/11/2011 6,700.00p 6,700.00p 6,504.00p 6,700.00p 101
10/11/2011 6,800.00p 6,800.00p 6,508.00p 6,700.00p 663
09/11/2011 6,800.00p 6,901.80p 6,614.00p 6,850.00p 507
08/11/2011 6,800.00p 6,800.00p 6,600.00p 6,800.00p 288
07/11/2011 6,900.00p 6,909.80p 6,600.00p 6,800.00p 742
04/11/2011 7,100.00p 7,110.00p 6,804.00p 6,900.00p 175
03/11/2011 7,350.00p 7,350.00p 7,000.00p 7,100.00p 512
02/11/2011 7,150.00p 7,255.00p 7,033.00p 7,100.00p 1032
01/11/2011 7,150.00p 7,200.00p 7,091.98p 7,150.00p 259
31/10/2011 7,000.00p 7,400.00p 6,953.46p 7,150.00p 392
28/10/2011 7,000.00p 7,098.00p 6,933.40p 7,000.00p 285
27/10/2011 7,050.00p 7,080.00p 6,902.00p 7,000.00p 107
26/10/2011 7,125.00p 7,225.00p 6,950.00p 7,050.00p 105
25/10/2011 7,200.00p 7,276.00p 7,027.60p 7,125.00p 355
24/10/2011 7,150.00p 7,400.00p 7,120.00p 7,200.00p 430
21/10/2011 6,800.00p 7,294.00p 6,604.40p 7,150.00p 951
20/10/2011 6,800.00p 6,840.00p 6,604.00p 6,800.00p 143
19/10/2011 6,700.00p 6,800.00p 6,600.00p 6,800.00p 97
18/10/2011 6,850.00p 6,878.00p 6,600.00p 6,700.00p 672
17/10/2011 6,950.00p 6,950.00p 6,703.00p 6,850.00p 346
14/10/2011 7,050.00p 7,074.00p 6,720.00p 6,950.00p 1640
13/10/2011 7,200.00p 7,392.92p 7,000.00p 7,050.00p 2325
12/10/2011 6,700.00p 7,429.44p 6,650.00p 7,200.00p 9486
11/10/2011 6,650.00p 6,700.00p 6,500.00p 6,700.00p 255
10/10/2011 6,650.00p 6,665.00p 6,500.00p 6,650.00p 68
07/10/2011 6,550.00p 6,650.00p 6,500.00p 6,650.00p 76
06/10/2011 6,650.00p 6,650.00p 6,500.00p 6,550.00p 71
05/10/2011 6,650.00p 6,650.00p 6,500.00p 6,650.00p 25
04/10/2011 6,725.00p 6,725.00p 6,401.60p 6,600.00p 1076
03/10/2011 6,950.00p 6,950.00p 6,668.00p 6,725.00p 745
30/09/2011 6,775.00p 6,970.00p 6,675.00p 6,850.00p 510
29/09/2011 6,900.00p 7,000.00p 6,600.00p 6,775.00p 2390
28/09/2011 6,675.00p 6,800.00p 6,600.00p 6,700.00p 435
27/09/2011 6,400.00p 6,700.00p 6,400.00p 6,675.00p 1132
26/09/2011 6,025.00p 6,400.00p 6,000.00p 6,400.00p 632
23/09/2011 6,050.00p 6,200.00p 5,950.00p 6,025.00p 4124
22/09/2011 5,925.00p 6,050.00p 5,870.00p 6,050.00p 2221
21/09/2011 6,200.00p 6,200.00p 5,975.00p 5,975.00p 895
20/09/2011 6,200.00p 6,240.00p 6,100.00p 6,200.00p 615
19/09/2011 6,200.00p 6,200.00p 6,102.56p 6,200.00p 10
16/09/2011 6,250.00p 6,250.00p 6,101.00p 6,150.00p 148
15/09/2011 6,250.00p 6,250.00p 6,200.00p 6,250.00p 108
14/09/2011 6,250.00p 6,250.00p 6,201.00p 6,250.00p 159
13/09/2011 6,375.00p 6,900.00p 6,200.00p 6,250.00p 1448
12/09/2011 6,375.00p 6,900.00p 6,200.00p 6,400.00p 968
09/09/2011 7,150.00p 7,355.00p 6,820.00p 6,900.00p 1883
08/09/2011 6,800.00p 7,200.00p 6,800.00p 7,150.00p 1119
07/09/2011 6,750.00p 6,900.00p 6,508.00p 6,800.00p 1490
06/09/2011 6,500.00p 6,900.00p 6,348.00p 6,700.00p 1026

*Close Price adjusted for both dividends and splits