President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/11/2010 14,200.00p 14,650.00p 14,044.00p 14,450.00p 4813
15/11/2010 13,950.00p 14,400.00p 13,860.00p 14,200.00p 2397
12/11/2010 14,300.00p 14,340.00p 13,820.00p 13,950.00p 1792
11/11/2010 14,100.00p 14,400.00p 14,044.00p 14,300.00p 1723
10/11/2010 14,700.00p 14,776.00p 13,700.00p 14,100.00p 3598
09/11/2010 14,300.00p 14,800.00p 14,200.00p 14,700.00p 5388
08/11/2010 13,700.00p 15,000.00p 13,100.00p 14,250.00p 12328
05/11/2010 12,000.00p 13,200.00p 12,000.00p 12,950.00p 5251
04/11/2010 12,000.00p 12,140.00p 11,808.00p 12,000.00p 233
03/11/2010 11,900.00p 12,080.00p 11,800.00p 12,000.00p 797
02/11/2010 11,900.00p 11,900.00p 11,800.00p 11,900.00p 429
01/11/2010 11,850.00p 11,900.00p 11,700.00p 11,900.00p 1636
29/10/2010 11,900.00p 12,000.00p 11,706.00p 11,850.00p 1330
28/10/2010 12,050.00p 12,050.00p 11,800.00p 11,900.00p 637
27/10/2010 12,050.00p 12,110.00p 11,850.00p 12,050.00p 1882
26/10/2010 12,000.00p 12,200.00p 11,828.00p 12,050.00p 962
25/10/2010 12,100.00p 12,200.00p 11,690.00p 12,050.00p 2558
22/10/2010 11,850.00p 12,364.00p 11,849.60p 12,150.00p 5507
21/10/2010 11,750.00p 11,900.00p 11,648.00p 11,850.00p 6038
20/10/2010 11,700.00p 11,795.00p 11,400.00p 11,750.00p 3497
19/10/2010 11,550.00p 11,716.00p 11,400.00p 11,700.00p 1700
18/10/2010 11,650.00p 11,900.00p 11,300.00p 11,550.00p 872
15/10/2010 11,700.00p 11,750.00p 11,300.00p 11,550.00p 831
14/10/2010 11,850.00p 11,900.00p 11,600.00p 11,700.00p 1016
13/10/2010 11,750.00p 12,000.00p 11,700.00p 11,850.00p 1464
12/10/2010 11,250.00p 12,400.00p 11,090.00p 11,700.00p 10898
11/10/2010 11,150.00p 11,350.00p 11,063.00p 11,250.00p 6664
08/10/2010 11,150.00p 11,300.00p 11,006.00p 11,150.00p 2646
07/10/2010 11,300.00p 11,327.50p 11,000.00p 11,150.00p 1477
06/10/2010 11,300.00p 11,350.00p 11,200.00p 11,300.00p 3421
05/10/2010 11,300.00p 11,312.00p 11,050.00p 11,300.00p 1076
04/10/2010 11,300.00p 11,382.00p 11,200.00p 11,300.00p 1042
01/10/2010 11,200.00p 11,398.00p 10,000.00p 11,300.00p 5307
30/09/2010 11,400.00p 11,632.00p 10,750.00p 11,200.00p 10148
29/09/2010 12,200.00p 12,350.00p 11,910.00p 12,150.00p 1167
28/09/2010 12,400.00p 12,400.00p 12,000.00p 12,200.00p 587
27/09/2010 12,500.00p 12,700.00p 12,200.00p 12,400.00p 284
24/09/2010 12,550.00p 12,686.00p 12,200.00p 12,500.00p 111
23/09/2010 12,950.00p 13,188.00p 12,200.00p 12,550.00p 677
22/09/2010 11,650.00p 13,600.00p 11,520.00p 12,950.00p 2431
21/09/2010 11,500.00p 12,000.00p 11,020.00p 11,650.00p 566
20/09/2010 11,600.00p 12,000.00p 11,020.00p 11,500.00p 927
17/09/2010 11,700.00p 11,750.00p 11,000.00p 11,600.00p 201
16/09/2010 11,700.00p 11,898.00p 11,400.00p 11,700.00p 475
15/09/2010 12,050.00p 12,050.00p 11,600.00p 11,700.00p 282
14/09/2010 12,400.00p 12,550.00p 11,800.00p 12,050.00p 601
13/09/2010 12,400.00p 12,400.00p 12,008.00p 12,400.00p 251
10/09/2010 12,100.00p 12,792.00p 11,860.00p 12,400.00p 75
09/09/2010 12,150.00p 12,400.00p 11,855.50p 12,100.00p 119
08/09/2010 11,900.00p 12,150.00p 11,696.00p 12,150.00p 145
07/09/2010 12,000.00p 12,086.00p 11,690.00p 11,900.00p 202
06/09/2010 12,250.00p 12,300.00p 11,600.00p 12,000.00p 740
03/09/2010 12,250.00p 12,300.00p 12,102.50p 12,250.00p 250
02/09/2010 12,100.00p 12,391.00p 11,720.00p 12,250.00p 665
01/09/2010 12,100.00p 12,190.00p 11,800.00p 12,100.00p 102
31/08/2010 12,300.00p 12,300.00p 11,800.00p 12,100.00p 268
27/08/2010 12,300.00p 12,300.00p 12,132.00p 12,300.00p 231
26/08/2010 12,200.00p 12,440.00p 12,004.00p 12,300.00p 426
25/08/2010 12,300.00p 12,300.00p 12,030.00p 12,200.00p 98
24/08/2010 12,300.00p 12,500.00p 12,090.00p 12,300.00p 29
23/08/2010 12,500.00p 12,500.00p 12,100.00p 12,300.00p 396
20/08/2010 12,600.00p 12,740.00p 12,200.00p 12,500.00p 81
19/08/2010 12,600.00p 12,750.00p 12,400.00p 12,600.00p 515
18/08/2010 13,000.00p 13,150.00p 12,400.00p 12,600.00p 507
17/08/2010 12,600.00p 13,940.00p 12,550.00p 13,000.00p 1706
16/08/2010 12,500.00p 12,796.00p 12,000.00p 12,350.00p 672
13/08/2010 12,400.00p 12,710.00p 12,140.00p 12,500.00p 196
12/08/2010 12,900.00p 12,900.00p 12,120.00p 12,400.00p 248
11/08/2010 13,050.00p 13,200.00p 12,600.00p 12,900.00p 204
10/08/2010 13,300.00p 13,572.00p 12,800.00p 13,050.00p 297
09/08/2010 12,700.00p 13,600.00p 12,624.00p 13,300.00p 252
06/08/2010 12,700.00p 12,800.00p 12,602.00p 12,700.00p 210
05/08/2010 12,700.00p 12,798.00p 12,605.00p 12,700.00p 416
04/08/2010 12,800.00p 13,300.00p 12,600.00p 12,700.00p 939
03/08/2010 13,100.00p 13,394.00p 12,600.00p 12,800.00p 486
02/08/2010 12,900.00p 13,988.00p 12,800.00p 13,100.00p 1940
30/07/2010 12,700.00p 12,880.00p 12,210.00p 12,600.00p 65
29/07/2010 12,200.00p 12,800.00p 11,400.00p 12,700.00p 1622
28/07/2010 12,200.00p 12,200.00p 12,000.00p 12,200.00p 18
27/07/2010 12,400.00p 12,520.00p 12,000.00p 12,200.00p 52
26/07/2010 12,200.00p 12,560.00p 12,000.00p 12,400.00p 171
23/07/2010 12,450.00p 12,450.00p 12,000.00p 12,100.00p 454
22/07/2010 12,700.00p 12,700.00p 12,275.00p 12,450.00p 305
21/07/2010 12,700.00p 12,880.00p 12,418.60p 12,700.00p 187
20/07/2010 12,550.00p 12,800.00p 12,420.00p 12,700.00p 644
19/07/2010 12,550.00p 12,670.00p 12,300.00p 12,550.00p 77
16/07/2010 12,450.00p 12,670.00p 12,300.00p 12,550.00p 789
15/07/2010 12,600.00p 12,670.00p 12,300.00p 12,450.00p 236
14/07/2010 12,400.00p 12,696.00p 12,400.00p 12,600.00p 133
13/07/2010 12,500.00p 12,500.00p 12,200.00p 12,400.00p 538
12/07/2010 12,650.00p 12,650.00p 12,200.00p 12,500.00p 70
09/07/2010 12,950.00p 12,950.00p 12,200.00p 12,650.00p 407
08/07/2010 12,700.00p 13,200.00p 12,300.00p 12,950.00p 310
07/07/2010 12,900.00p 13,000.00p 12,630.00p 12,700.00p 147
06/07/2010 12,500.00p 13,044.00p 12,200.00p 12,900.00p 519
05/07/2010 13,100.00p 13,100.00p 12,200.00p 12,500.00p 383
02/07/2010 13,050.00p 13,400.00p 12,700.00p 13,100.00p 448
01/07/2010 13,450.00p 13,450.00p 12,700.00p 13,050.00p 200
30/06/2010 13,600.00p 13,670.00p 13,200.00p 13,450.00p 343
29/06/2010 13,100.00p 13,900.00p 12,890.00p 13,800.00p 767
28/06/2010 13,500.00p 13,500.00p 12,800.00p 13,100.00p 180
25/06/2010 13,600.00p 13,600.00p 13,200.00p 13,500.00p 129
24/06/2010 13,800.00p 13,800.00p 13,400.00p 13,600.00p 175
23/06/2010 14,200.00p 14,200.00p 13,400.00p 13,800.00p 565
22/06/2010 14,300.00p 14,450.00p 14,050.00p 14,300.00p 395
21/06/2010 14,100.00p 14,594.00p 14,024.00p 14,300.00p 369
18/06/2010 14,250.00p 14,250.00p 14,000.00p 14,100.00p 536
17/06/2010 14,300.00p 14,380.00p 14,000.00p 14,250.00p 888
16/06/2010 14,700.00p 14,700.00p 13,600.00p 14,300.00p 2464
15/06/2010 15,400.00p 16,000.00p 14,410.00p 14,700.00p 1578
14/06/2010 14,350.00p 15,794.00p 14,120.00p 15,500.00p 946
11/06/2010 14,300.00p 14,594.00p 14,120.00p 14,350.00p 192
10/06/2010 14,450.00p 14,594.00p 13,000.00p 14,300.00p 751
09/06/2010 13,900.00p 15,400.00p 13,672.00p 14,450.00p 1990
08/06/2010 12,700.00p 14,400.00p 12,700.00p 13,900.00p 1142
07/06/2010 12,300.00p 13,000.00p 12,000.00p 12,700.00p 406
04/06/2010 12,500.00p 12,794.00p 12,008.00p 12,300.00p 706
03/06/2010 12,600.00p 12,600.00p 10,800.00p 12,500.00p 745
02/06/2010 12,700.00p 12,700.00p 12,400.00p 12,600.00p 116
01/06/2010 13,100.00p 13,100.00p 12,408.00p 12,700.00p 101
28/05/2010 13,500.00p 13,700.00p 12,806.00p 13,100.00p 856
27/05/2010 13,700.00p 13,700.00p 13,200.00p 13,500.00p 386
26/05/2010 13,500.00p 14,000.00p 13,400.00p 13,700.00p 442
25/05/2010 13,600.00p 13,992.00p 13,000.00p 13,500.00p 479
24/05/2010 13,700.00p 14,000.00p 13,009.00p 13,600.00p 569
21/05/2010 13,700.00p 13,896.00p 13,406.00p 13,700.00p 393
20/05/2010 13,700.00p 13,700.00p 13,700.00p 13,700.00p 927
19/05/2010 13,600.00p 13,993.00p 13,307.00p 13,700.00p 437
18/05/2010 13,400.00p 14,400.00p 13,400.00p 13,600.00p 589
17/05/2010 13,500.00p 13,596.00p 13,200.00p 13,400.00p 301
14/05/2010 13,800.00p 14,000.00p 13,400.00p 13,650.00p 709
13/05/2010 13,200.00p 14,600.00p 13,200.00p 13,800.00p 1462
12/05/2010 13,500.00p 14,992.00p 13,000.00p 13,200.00p 1413
11/05/2010 11,750.00p 16,700.00p 11,750.00p 13,500.00p 5372
10/05/2010 11,000.00p 12,000.00p 10,607.50p 11,750.00p 781
07/05/2010 11,350.00p 11,500.00p 10,600.00p 11,000.00p 359
06/05/2010 11,300.00p 11,550.00p 11,000.00p 11,350.00p 809
05/05/2010 11,500.00p 11,500.00p 11,000.00p 11,300.00p 494
04/05/2010 11,750.00p 11,975.00p 11,500.00p 11,500.00p 270
30/04/2010 11,250.00p 12,000.00p 11,250.00p 11,750.00p 479
29/04/2010 11,450.00p 11,600.00p 11,250.00p 11,250.00p 69
28/04/2010 11,800.00p 11,800.00p 11,200.00p 11,450.00p 444
27/04/2010 12,200.00p 12,348.00p 11,600.00p 11,800.00p 560
26/04/2010 11,800.00p 12,400.00p 11,800.00p 12,200.00p 205
23/04/2010 12,000.00p 12,080.00p 11,600.00p 11,800.00p 478
22/04/2010 12,200.00p 12,400.00p 11,600.00p 12,000.00p 594
21/04/2010 12,500.00p 12,800.00p 11,800.00p 12,200.00p 858
20/04/2010 11,400.00p 12,800.00p 11,400.00p 12,600.00p 1707
19/04/2010 11,200.00p 11,200.00p 11,200.00p 11,200.00p 10
16/04/2010 11,000.00p 11,440.60p 11,000.00p 11,200.00p 388
15/04/2010 11,700.00p 11,775.00p 10,600.00p 10,850.00p 1121
14/04/2010 12,000.00p 12,000.00p 11,600.00p 11,800.00p 302
13/04/2010 12,100.00p 12,100.00p 11,800.00p 11,900.00p 72
12/04/2010 12,400.00p 12,400.00p 11,800.00p 12,100.00p 333
09/04/2010 12,700.00p 12,700.00p 12,206.00p 12,400.00p 130
08/04/2010 12,800.00p 12,800.00p 12,400.00p 12,700.00p 98
07/04/2010 13,000.00p 13,100.00p 12,408.00p 12,800.00p 567
06/04/2010 13,000.00p 13,000.00p 12,800.00p 13,000.00p 217
01/04/2010 12,800.00p 13,064.00p 12,604.00p 13,000.00p 601
31/03/2010 12,200.00p 13,000.00p 12,200.00p 12,800.00p 735
30/03/2010 12,700.00p 12,800.00p 11,900.00p 12,100.00p 661
29/03/2010 12,700.00p 12,940.00p 12,520.00p 12,700.00p 956
26/03/2010 12,500.00p 13,400.00p 12,500.00p 12,700.00p 810
25/03/2010 11,400.00p 12,600.00p 11,400.00p 12,500.00p 1324
24/03/2010 11,800.00p 12,000.00p 11,200.00p 11,400.00p 1328
23/03/2010 12,200.00p 12,200.00p 11,800.00p 11,800.00p 420
22/03/2010 12,200.00p 12,400.00p 11,920.00p 12,100.00p 126
19/03/2010 12,100.00p 12,400.00p 12,004.00p 12,200.00p 133
18/03/2010 12,200.00p 12,400.00p 11,920.00p 12,100.00p 360
17/03/2010 12,600.00p 12,600.00p 11,800.00p 12,200.00p 258
16/03/2010 12,600.00p 12,700.00p 12,400.00p 12,600.00p 739
15/03/2010 12,700.00p 12,880.00p 12,400.00p 12,600.00p 666
12/03/2010 12,300.00p 12,800.00p 12,300.00p 12,700.00p 276
11/03/2010 12,100.00p 12,594.00p 12,094.00p 12,300.00p 372
10/03/2010 12,200.00p 12,260.00p 12,000.00p 12,100.00p 680
09/03/2010 12,300.00p 12,300.00p 12,000.00p 12,200.00p 131
08/03/2010 12,500.00p 12,500.00p 12,200.00p 12,300.00p 330
05/03/2010 12,850.00p 12,880.00p 12,200.00p 12,500.00p 354
04/03/2010 12,450.00p 13,000.00p 12,450.00p 12,850.00p 877
03/03/2010 11,750.00p 13,000.00p 11,505.00p 12,450.00p 1614
02/03/2010 12,100.00p 12,100.00p 11,505.00p 11,750.00p 566
01/03/2010 12,300.00p 12,300.00p 11,806.00p 12,100.00p 582
26/02/2010 12,300.00p 12,300.00p 12,006.00p 12,300.00p 11
25/02/2010 12,300.00p 12,300.00p 12,000.00p 12,300.00p 283
24/02/2010 12,300.00p 12,300.00p 12,000.00p 12,300.00p 16
23/02/2010 12,300.00p 12,400.00p 12,000.00p 12,300.00p 384
22/02/2010 12,600.00p 12,600.00p 12,050.00p 12,300.00p 90
19/02/2010 12,600.00p 12,640.00p 12,450.00p 12,600.00p 474
18/02/2010 13,400.00p 13,500.00p 12,600.00p 12,600.00p 1040
17/02/2010 13,600.00p 13,800.00p 13,200.00p 13,400.00p 60
16/02/2010 13,500.00p 13,650.00p 13,200.00p 13,600.00p 375
15/02/2010 13,500.00p 13,600.00p 13,430.00p 13,500.00p 124
12/02/2010 13,800.00p 13,800.00p 13,250.00p 13,500.00p 732
11/02/2010 14,200.00p 14,370.00p 13,600.00p 13,800.00p 349
10/02/2010 13,750.00p 14,400.00p 13,750.00p 14,200.00p 395
09/02/2010 14,400.00p 14,400.00p 13,400.00p 13,750.00p 1060
08/02/2010 14,900.00p 15,158.00p 14,200.00p 14,400.00p 266
05/02/2010 14,600.00p 15,344.00p 14,400.00p 14,900.00p 889
04/02/2010 14,500.00p 15,780.00p 14,500.00p 14,600.00p 2322
03/02/2010 13,500.00p 14,620.00p 13,440.00p 14,500.00p 1796

*Close Price adjusted for both dividends and splits