President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/09/2011 6,650.00p 6,699.00p 6,436.00p 6,500.00p 510
02/09/2011 6,200.00p 6,650.00p 6,184.80p 6,650.00p 3183
01/09/2011 6,175.00p 6,334.74p 6,006.00p 6,200.00p 897
31/08/2011 5,775.00p 6,400.00p 5,775.00p 6,175.00p 3651
30/08/2011 5,825.00p 6,000.00p 5,700.00p 5,800.00p 3385
26/08/2011 5,450.00p 5,525.00p 5,224.00p 5,525.00p 0
25/08/2011 5,300.00p 5,450.00p 5,224.00p 5,450.00p 539
24/08/2011 5,300.00p 5,350.00p 5,300.00p 5,300.00p 5
23/08/2011 5,475.00p 5,485.00p 5,200.00p 5,300.00p 433
22/08/2011 5,500.00p 5,590.00p 5,400.00p 5,525.00p 437
19/08/2011 5,750.00p 5,750.00p 5,400.00p 5,500.00p 1477
18/08/2011 5,825.00p 6,240.00p 5,600.00p 5,750.00p 1685
17/08/2011 5,850.00p 5,980.00p 5,600.00p 5,850.00p 1343
16/08/2011 5,600.00p 5,740.00p 5,600.00p 5,600.00p 50
15/08/2011 5,375.00p 5,800.00p 5,292.80p 5,650.00p 1921
12/08/2011 5,275.00p 5,375.00p 5,100.00p 5,375.00p 435
11/08/2011 5,350.00p 5,350.00p 5,100.00p 5,275.00p 92
10/08/2011 5,150.00p 5,350.00p 5,150.00p 5,350.00p 452
09/08/2011 5,100.00p 5,350.00p 5,000.00p 5,150.00p 1059
08/08/2011 5,100.00p 5,350.00p 4,900.00p 4,975.00p 3133
05/08/2011 5,450.00p 5,450.00p 5,000.00p 5,350.00p 1650
04/08/2011 6,175.00p 6,175.00p 5,400.00p 5,450.00p 2331
03/08/2011 6,350.00p 6,350.00p 6,100.00p 6,175.00p 1471
02/08/2011 6,350.00p 6,400.00p 6,301.60p 6,350.00p 1145
01/08/2011 6,375.00p 6,435.00p 6,318.00p 6,350.00p 874
29/07/2011 6,500.00p 6,500.00p 6,350.00p 6,375.00p 805
28/07/2011 6,550.00p 6,578.00p 6,248.00p 6,500.00p 812
27/07/2011 6,700.00p 6,706.70p 6,500.00p 6,600.00p 664
26/07/2011 6,700.00p 6,800.00p 6,622.00p 6,700.00p 209
25/07/2011 6,825.00p 6,825.00p 6,616.60p 6,675.00p 1179
22/07/2011 6,700.00p 7,000.00p 6,400.00p 6,825.00p 3451
21/07/2011 6,775.00p 6,775.00p 6,600.00p 6,700.00p 561
20/07/2011 6,850.00p 6,850.00p 6,655.00p 6,775.00p 1534
19/07/2011 6,900.00p 6,900.00p 6,800.00p 6,850.00p 1480
18/07/2011 7,050.00p 7,100.00p 6,618.00p 6,900.00p 2657
15/07/2011 7,425.00p 7,425.00p 6,860.00p 7,050.00p 2715
14/07/2011 7,450.00p 7,450.00p 7,204.80p 7,425.00p 2040
13/07/2011 7,450.00p 7,460.00p 7,300.00p 7,450.00p 2274
12/07/2011 7,500.00p 7,579.20p 7,330.00p 7,500.00p 4480
11/07/2011 7,600.00p 7,680.00p 7,449.80p 7,550.00p 2828
08/07/2011 7,500.00p 7,700.00p 7,290.00p 7,600.00p 6035
07/07/2011 6,850.00p 8,000.00p 6,575.00p 7,500.00p 9707
06/07/2011 6,500.00p 6,700.00p 6,500.00p 6,575.00p 2489
05/07/2011 6,050.00p 6,830.60p 6,050.00p 6,500.00p 2964
04/07/2011 5,900.00p 6,340.00p 5,900.00p 6,050.00p 1783
01/07/2011 5,450.00p 6,001.20p 5,303.00p 5,950.00p 3066
30/06/2011 5,500.00p 5,650.00p 5,358.40p 5,475.00p 556
29/06/2011 5,350.00p 5,600.00p 5,202.80p 5,500.00p 1888
28/06/2011 5,100.00p 5,438.00p 5,024.20p 5,350.00p 3738
27/06/2011 5,200.00p 5,400.00p 4,931.20p 5,100.00p 3034
24/06/2011 4,900.00p 5,000.00p 4,836.00p 4,900.00p 1331
23/06/2011 5,075.00p 5,150.00p 4,706.20p 4,900.00p 1260
22/06/2011 4,850.00p 5,200.00p 4,700.00p 5,100.00p 2058
21/06/2011 4,500.00p 5,000.00p 4,038.60p 4,850.00p 4400
20/06/2011 4,600.00p 4,680.00p 4,369.20p 4,500.00p 537
17/06/2011 4,750.00p 4,775.00p 4,400.00p 4,600.00p 1048
16/06/2011 5,100.00p 5,100.00p 4,600.00p 4,725.00p 2375
15/06/2011 4,925.00p 5,304.00p 4,925.00p 5,050.00p 5749
14/06/2011 4,575.00p 4,925.00p 4,575.00p 4,925.00p 5440
13/06/2011 4,750.00p 4,750.00p 4,522.00p 4,575.00p 520
10/06/2011 4,550.00p 4,875.00p 4,520.00p 4,750.00p 2894
09/06/2011 4,575.00p 4,575.00p 4,500.00p 4,550.00p 1255
08/06/2011 4,675.00p 4,754.00p 4,500.00p 4,575.00p 3312
07/06/2011 4,525.00p 4,675.00p 4,400.00p 4,675.00p 1934
06/06/2011 4,675.00p 4,675.00p 4,300.00p 4,525.00p 1701
03/06/2011 4,675.00p 4,750.00p 4,600.00p 4,675.00p 2345
02/06/2011 4,850.00p 4,900.00p 4,600.00p 4,675.00p 3755
01/06/2011 4,700.00p 4,965.80p 4,650.00p 4,800.00p 7246
31/05/2011 5,075.00p 5,125.00p 4,600.00p 4,700.00p 4981
27/05/2011 4,575.00p 5,350.00p 4,572.00p 5,125.00p 8242
26/05/2011 4,250.00p 4,600.00p 4,103.00p 4,575.00p 4055
25/05/2011 4,325.00p 4,450.00p 4,000.00p 4,250.00p 2046
24/05/2011 4,100.00p 4,450.00p 4,000.00p 4,325.00p 3519
23/05/2011 4,500.00p 4,600.00p 4,000.00p 4,100.00p 1046
20/05/2011 4,500.00p 4,600.00p 4,400.00p 4,500.00p 2054
19/05/2011 4,500.00p 4,580.00p 4,406.00p 4,500.00p 124
18/05/2011 4,600.00p 4,600.00p 4,162.80p 4,500.00p 865
17/05/2011 4,600.00p 4,646.00p 4,409.00p 4,550.00p 485
16/05/2011 4,850.00p 4,850.00p 4,400.00p 4,600.00p 1504
13/05/2011 4,900.00p 4,997.00p 4,700.00p 4,850.00p 576
12/05/2011 5,000.00p 5,000.00p 4,800.00p 4,900.00p 1062
11/05/2011 5,075.00p 5,150.00p 4,800.00p 5,000.00p 648
10/05/2011 5,200.00p 5,400.00p 4,900.00p 5,075.00p 2124
09/05/2011 4,925.00p 5,155.00p 4,850.00p 5,100.00p 1423
06/05/2011 4,925.00p 4,970.00p 4,800.00p 4,900.00p 1244
05/05/2011 4,900.00p 5,000.00p 4,800.60p 4,925.00p 2285
04/05/2011 4,950.00p 4,980.00p 4,840.00p 4,900.00p 566
03/05/2011 5,275.00p 5,562.60p 4,850.00p 4,950.00p 3232
28/04/2011 5,000.00p 5,480.20p 4,847.00p 5,275.00p 10205
27/04/2011 4,450.00p 5,020.40p 4,350.00p 4,850.00p 3166
26/04/2011 5,000.00p 5,000.00p 4,000.00p 4,350.00p 6814
21/04/2011 4,950.00p 5,000.00p 4,857.20p 5,000.00p 1503
20/04/2011 4,850.00p 5,000.00p 4,503.00p 4,950.00p 2861
19/04/2011 5,100.00p 5,150.00p 4,500.00p 4,850.00p 5915
18/04/2011 6,400.00p 7,325.00p 5,000.00p 5,100.00p 7432
15/04/2011 7,325.00p 7,456.00p 7,100.00p 7,325.00p 352
14/04/2011 7,200.00p 7,467.50p 7,000.00p 7,325.00p 346
13/04/2011 7,200.00p 7,592.00p 7,005.34p 7,150.00p 985
12/04/2011 7,450.00p 7,498.00p 7,100.00p 7,100.00p 404
11/04/2011 7,800.00p 8,000.00p 7,400.00p 7,450.00p 2678
08/04/2011 7,900.00p 7,996.00p 7,800.00p 7,800.00p 852
07/04/2011 7,300.00p 8,014.80p 6,850.00p 7,900.00p 4222
06/04/2011 6,900.00p 7,000.00p 6,400.00p 6,850.00p 1744
05/04/2011 6,500.00p 7,681.20p 6,200.00p 6,900.00p 6208
04/04/2011 6,800.00p 6,880.00p 6,200.00p 6,500.00p 6323
01/04/2011 6,900.00p 6,998.00p 6,400.00p 6,800.00p 4088
31/03/2011 7,750.00p 7,765.00p 6,600.00p 7,050.00p 5906
30/03/2011 8,200.00p 8,400.00p 7,540.40p 7,750.00p 2306
29/03/2011 8,600.00p 8,600.00p 8,200.00p 8,200.00p 703
28/03/2011 8,500.00p 8,750.00p 8,400.00p 8,600.00p 541
25/03/2011 8,725.00p 8,758.00p 8,400.00p 8,500.00p 2258
24/03/2011 8,700.00p 8,862.50p 8,600.00p 8,725.00p 1269
23/03/2011 8,750.00p 9,023.40p 8,560.00p 8,700.00p 1440
22/03/2011 8,900.00p 9,300.00p 8,750.00p 8,750.00p 3770
21/03/2011 8,200.00p 9,064.80p 8,000.00p 8,900.00p 3938
18/03/2011 8,300.00p 8,693.00p 8,030.00p 8,100.00p 2235
17/03/2011 8,300.00p 8,325.00p 8,050.00p 8,300.00p 1090
16/03/2011 8,000.00p 8,794.50p 8,000.00p 8,300.00p 2722
15/03/2011 8,450.00p 8,600.00p 7,960.00p 8,000.00p 1810
14/03/2011 9,200.00p 9,250.00p 8,400.00p 8,600.00p 2409
11/03/2011 9,775.00p 9,800.00p 8,800.00p 9,250.00p 3738
10/03/2011 11,400.00p 11,600.00p 9,400.00p 9,775.00p 29113
09/03/2011 13,100.00p 13,388.00p 12,400.00p 12,750.00p 2509
08/03/2011 13,500.00p 13,620.00p 12,800.00p 13,100.00p 817
07/03/2011 13,300.00p 13,800.00p 13,180.00p 13,500.00p 1030
04/03/2011 13,100.00p 13,594.00p 13,040.00p 13,300.00p 567
03/03/2011 12,850.00p 13,181.72p 12,650.00p 13,000.00p 1121
02/03/2011 12,700.00p 12,993.00p 12,600.00p 12,850.00p 691
01/03/2011 13,300.00p 13,360.00p 12,600.00p 12,700.00p 802
28/02/2011 12,825.00p 13,600.00p 12,720.00p 13,300.00p 2298
25/02/2011 12,800.00p 13,000.00p 12,644.00p 12,825.00p 775
24/02/2011 12,950.00p 13,000.00p 12,616.00p 12,800.00p 701
23/02/2011 13,100.00p 13,291.80p 12,890.00p 12,950.00p 1781
22/02/2011 14,100.00p 13,696.00p 12,660.00p 13,100.00p 1285
21/02/2011 13,625.00p 14,433.32p 13,482.00p 14,100.00p 1305
18/02/2011 13,125.00p 14,000.00p 13,100.00p 13,625.00p 2942
17/02/2011 12,225.00p 13,400.00p 12,225.00p 13,100.00p 3616
16/02/2011 12,200.00p 12,390.80p 12,000.00p 12,225.00p 794
15/02/2011 12,350.00p 12,425.00p 12,000.00p 12,200.00p 572
14/02/2011 12,650.00p 12,800.00p 12,200.00p 12,350.00p 1621
11/02/2011 11,996.00p 12,903.00p 11,800.00p 12,650.00p 2850
10/02/2011 12,070.00p 12,070.00p 11,800.00p 12,000.00p 1238
09/02/2011 12,635.00p 12,635.00p 11,900.00p 12,050.00p 1167
08/02/2011 12,887.60p 13,000.00p 12,600.00p 12,650.00p 3455
07/02/2011 12,800.00p 13,000.00p 12,795.00p 12,950.00p 4345
04/02/2011 12,330.00p 12,800.00p 12,300.00p 12,750.00p 3284
03/02/2011 12,875.00p 12,900.00p 11,760.00p 12,300.00p 4072
02/02/2011 13,213.60p 13,546.50p 12,700.00p 13,000.00p 1747
01/02/2011 13,500.00p 13,586.60p 12,700.00p 13,450.00p 5954
31/01/2011 12,950.00p 14,044.00p 12,790.00p 13,800.00p 6957
28/01/2011 13,400.00p 13,400.00p 12,800.00p 13,050.00p 3071
27/01/2011 14,600.00p 14,600.00p 13,000.00p 13,400.00p 7192
26/01/2011 15,350.00p 15,350.00p 14,000.00p 14,600.00p 2239
25/01/2011 14,900.00p 15,600.00p 14,896.00p 15,350.00p 1970
24/01/2011 15,050.00p 15,080.00p 14,800.00p 14,900.00p 405
21/01/2011 15,300.00p 15,300.00p 14,900.00p 15,050.00p 1170
20/01/2011 15,500.00p 15,564.00p 15,090.00p 15,300.00p 808
19/01/2011 15,750.00p 15,776.00p 14,600.00p 15,550.00p 2534
18/01/2011 15,850.00p 16,040.00p 15,600.00p 15,750.00p 1043
17/01/2011 16,360.00p 16,360.00p 15,700.00p 15,850.00p 1227
14/01/2011 16,360.00p 16,500.00p 15,852.50p 16,200.00p 935
13/01/2011 16,500.00p 16,500.00p 15,987.50p 16,200.00p 550
12/01/2011 16,576.00p 16,600.00p 15,800.00p 16,200.00p 976
11/01/2011 16,000.00p 17,000.00p 15,842.60p 16,400.00p 1427
10/01/2011 15,400.00p 16,000.00p 15,150.00p 15,750.00p 1126
07/01/2011 15,500.00p 15,600.00p 15,012.00p 15,400.00p 1139
06/01/2011 15,600.00p 15,600.00p 15,250.00p 15,500.00p 1159
05/01/2011 15,900.00p 15,978.00p 15,500.00p 15,600.00p 1734
04/01/2011 16,800.00p 16,820.00p 15,400.00p 15,900.00p 7702
31/12/2010 17,750.00p 17,780.00p 17,400.00p 17,500.00p 377
30/12/2010 17,750.00p 18,000.00p 17,450.00p 17,750.00p 572
29/12/2010 17,850.00p 18,000.00p 17,580.00p 17,750.00p 539
24/12/2010 17,650.00p 18,000.00p 17,500.00p 17,850.00p 710
23/12/2010 17,250.00p 17,800.00p 17,200.00p 17,650.00p 1567
22/12/2010 18,150.00p 18,175.00p 17,200.00p 17,250.00p 1841
21/12/2010 18,500.00p 18,662.60p 18,000.00p 18,200.00p 2287
20/12/2010 19,300.00p 19,637.60p 18,200.00p 18,500.00p 5334
17/12/2010 17,650.00p 19,400.00p 17,596.00p 19,200.00p 2529
16/12/2010 17,600.00p 17,800.00p 17,450.00p 17,650.00p 1350
15/12/2010 17,350.00p 17,796.00p 17,057.00p 17,600.00p 1302
14/12/2010 17,200.00p 17,910.00p 17,000.00p 17,350.00p 3557
13/12/2010 16,650.00p 17,400.00p 16,550.00p 17,200.00p 2093
10/12/2010 16,200.00p 16,950.00p 16,000.00p 16,650.00p 3169
09/12/2010 16,950.00p 17,200.00p 15,800.00p 16,200.00p 5123
08/12/2010 16,200.00p 17,200.00p 16,080.00p 16,950.00p 6563
07/12/2010 14,700.00p 16,416.80p 14,660.00p 16,200.00p 6532
06/12/2010 13,850.00p 15,000.00p 13,800.00p 14,700.00p 6549
03/12/2010 13,950.00p 14,000.00p 13,600.00p 13,850.00p 1062
02/12/2010 13,850.00p 14,000.00p 13,700.00p 13,950.00p 1587
01/12/2010 13,950.00p 14,000.00p 13,700.00p 13,850.00p 2205
30/11/2010 13,900.00p 14,000.00p 13,900.00p 13,950.00p 3746
29/11/2010 13,950.00p 14,000.00p 13,800.00p 13,900.00p 1847
26/11/2010 13,600.00p 14,000.00p 13,600.00p 13,950.00p 4809
25/11/2010 13,600.00p 13,800.00p 13,400.00p 13,600.00p 1055
24/11/2010 13,600.00p 13,735.00p 13,350.00p 13,600.00p 418
23/11/2010 14,050.00p 14,050.00p 13,200.00p 13,600.00p 739
22/11/2010 14,800.00p 15,000.00p 13,600.00p 14,050.00p 3446
19/11/2010 14,600.00p 14,671.60p 14,512.00p 14,650.00p 977
18/11/2010 14,600.00p 14,680.00p 14,500.00p 14,600.00p 2364
17/11/2010 14,450.00p 14,800.00p 14,444.00p 14,600.00p 4107

*Close Price adjusted for both dividends and splits