President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/02/2010 13,500.00p 13,800.00p 13,200.00p 13,500.00p 290
01/02/2010 12,500.00p 14,000.00p 12,500.00p 13,500.00p 1036
29/01/2010 12,600.00p 12,800.00p 12,320.00p 12,500.00p 548
28/01/2010 12,500.00p 12,800.00p 12,500.00p 12,600.00p 1210
27/01/2010 13,000.00p 13,000.00p 12,402.00p 12,500.00p 473
26/01/2010 12,950.00p 13,400.00p 12,670.00p 13,000.00p 874
25/01/2010 12,950.00p 13,293.00p 12,600.00p 12,950.00p 474
22/01/2010 12,450.00p 13,050.00p 12,233.00p 12,950.00p 659
21/01/2010 13,550.00p 13,650.00p 12,400.00p 12,450.00p 940
20/01/2010 12,400.00p 13,800.00p 12,400.00p 13,550.00p 1348
19/01/2010 12,150.00p 12,800.00p 12,000.00p 12,400.00p 509
18/01/2010 11,150.00p 12,800.00p 11,150.00p 12,250.00p 2643
15/01/2010 10,300.00p 11,400.00p 10,054.50p 11,150.00p 790
14/01/2010 10,350.00p 10,650.00p 10,000.00p 10,300.00p 537
13/01/2010 10,600.00p 10,600.00p 10,000.00p 10,350.00p 1187
12/01/2010 10,600.00p 10,660.00p 10,404.00p 10,600.00p 125
11/01/2010 11,200.00p 11,200.00p 10,200.00p 10,600.00p 1132
08/01/2010 11,200.00p 11,513.40p 10,850.00p 11,200.00p 308
07/01/2010 11,000.00p 11,506.60p 10,870.00p 11,200.00p 1030
06/01/2010 10,550.00p 10,900.00p 10,370.00p 10,800.00p 318
05/01/2010 10,350.00p 10,900.00p 10,200.00p 10,550.00p 1162
04/01/2010 10,200.00p 10,550.00p 9,850.00p 10,350.00p 614
31/12/2009 10,300.00p 10,381.40p 10,200.00p 10,200.00p 30
30/12/2009 10,300.00p 10,436.00p 10,300.00p 10,300.00p 2
29/12/2009 10,300.00p 10,540.00p 10,090.00p 10,300.00p 107
24/12/2009 10,400.00p 10,438.00p 10,066.00p 10,300.00p 40
23/12/2009 10,400.00p 10,600.00p 10,244.00p 10,400.00p 272
22/12/2009 10,200.00p 10,596.00p 10,200.00p 10,400.00p 150
21/12/2009 9,700.00p 10,396.00p 9,400.00p 10,200.00p 503
18/12/2009 9,750.00p 10,100.00p 9,400.00p 9,700.00p 685
17/12/2009 9,750.00p 9,750.00p 9,500.00p 9,750.00p 221
16/12/2009 9,950.00p 9,950.00p 9,500.00p 9,750.00p 363
15/12/2009 10,400.00p 10,400.00p 9,800.00p 10,000.00p 748
14/12/2009 10,500.00p 10,794.00p 10,200.00p 10,400.00p 358
11/12/2009 10,500.00p 10,710.00p 10,290.00p 10,500.00p 162
10/12/2009 10,400.00p 10,880.00p 10,260.00p 10,500.00p 621
09/12/2009 9,800.00p 10,600.00p 9,800.00p 10,400.00p 1702
08/12/2009 10,200.00p 10,396.00p 9,600.00p 9,800.00p 589
07/12/2009 10,200.00p 10,290.00p 10,028.00p 10,200.00p 280
04/12/2009 10,400.00p 10,400.00p 10,000.00p 10,200.00p 1098
03/12/2009 10,900.00p 10,900.00p 10,010.00p 10,200.00p 586
02/12/2009 11,450.00p 11,525.00p 10,800.00p 10,900.00p 596
01/12/2009 11,000.00p 11,800.00p 11,000.00p 11,450.00p 535
30/11/2009 10,500.00p 11,200.00p 10,400.00p 11,000.00p 1507
27/11/2009 10,900.00p 10,900.00p 10,200.00p 10,500.00p 823
26/11/2009 11,400.00p 11,400.00p 10,200.00p 10,900.00p 1377
25/11/2009 11,700.00p 11,733.40p 11,400.00p 11,400.00p 299
24/11/2009 11,800.00p 11,996.00p 11,600.00p 11,700.00p 647
23/11/2009 11,950.00p 12,066.60p 11,600.00p 11,800.00p 980
20/11/2009 11,950.00p 12,166.60p 11,800.00p 11,950.00p 490
19/11/2009 12,400.00p 12,480.00p 11,800.00p 11,950.00p 319
18/11/2009 12,100.00p 12,525.00p 12,100.00p 12,450.00p 1228
17/11/2009 12,300.00p 12,400.00p 11,806.00p 12,100.00p 247
16/11/2009 12,600.00p 12,800.00p 12,215.00p 12,300.00p 1078
13/11/2009 11,600.00p 13,000.00p 11,600.00p 12,600.00p 2000
12/11/2009 11,300.00p 11,600.00p 11,202.00p 11,600.00p 443
11/11/2009 11,450.00p 11,450.00p 11,105.00p 11,300.00p 196
10/11/2009 11,450.00p 11,600.00p 11,285.00p 11,450.00p 182
09/11/2009 12,250.00p 12,250.00p 11,450.00p 11,450.00p 1007
06/11/2009 12,800.00p 12,900.00p 12,151.00p 12,250.00p 712
05/11/2009 13,000.00p 13,080.00p 12,102.00p 12,800.00p 1209
04/11/2009 12,200.00p 13,000.00p 12,200.00p 13,000.00p 1251
03/11/2009 12,500.00p 12,400.00p 11,000.00p 12,200.00p 2416
02/11/2009 13,450.00p 13,700.00p 12,400.00p 12,500.00p 4485
30/10/2009 7,700.00p 13,399.00p 7,600.00p 12,800.00p 12838
29/10/2009 9,069.81p 9,338.87p 8,900.57p 9,200.00p 323
28/10/2009 9,156.60p 9,234.72p 9,026.41p 9,156.60p 247
27/10/2009 9,156.60p 9,234.72p 9,026.41p 9,156.60p 96
26/10/2009 9,807.55p 9,807.55p 9,156.60p 9,156.60p 729
23/10/2009 9,807.55p 9,807.55p 9,547.17p 9,807.55p 95
22/10/2009 9,807.55p 9,981.13p 9,547.17p 9,807.55p 362
21/10/2009 10,111.32p 9,894.34p 9,547.17p 9,807.55p 411
20/10/2009 10,154.72p 10,241.51p 9,720.76p 10,111.32p 1378
19/10/2009 10,198.11p 10,206.79p 10,067.92p 10,154.72p 542
16/10/2009 10,545.28p 10,588.68p 10,198.11p 10,198.11p 1074
15/10/2009 10,111.32p 10,675.47p 10,024.53p 10,545.28p 1016
14/10/2009 9,633.96p 10,241.51p 9,477.74p 10,111.32p 703
13/10/2009 8,983.02p 9,547.17p 8,939.62p 9,286.79p 1129
12/10/2009 8,809.43p 9,066.34p 8,679.24p 8,852.83p 710
09/10/2009 8,852.83p 8,852.83p 8,809.43p 8,809.43p 638
08/10/2009 8,939.62p 8,887.55p 8,679.24p 8,852.83p 458
07/10/2009 8,939.62p 9,193.06p 8,767.77p 8,939.62p 116
06/10/2009 8,939.62p 9,373.59p 8,684.45p 8,939.62p 826
05/10/2009 8,679.24p 9,200.00p 8,776.97p 8,939.62p 614
02/10/2009 9,113.21p 9,026.41p 8,338.15p 8,679.24p 851
01/10/2009 9,026.41p 9,286.79p 9,026.41p 9,286.79p 736
30/09/2009 8,288.68p 9,200.00p 8,388.49p 9,026.41p 1573
29/09/2009 8,418.87p 8,679.24p 8,253.96p 8,288.68p 354
28/09/2009 7,507.55p 8,592.45p 7,637.74p 8,418.87p 1424
25/09/2009 7,550.94p 7,811.32p 7,438.11p 7,507.55p 374
24/09/2009 7,377.36p 7,806.11p 6,808.00p 7,550.94p 880
23/09/2009 7,464.15p 7,811.32p 7,550.94p 7,464.15p 447
22/09/2009 7,290.57p 7,550.94p 7,030.19p 7,464.15p 666
21/09/2009 7,724.53p 7,637.74p 7,116.98p 7,290.57p 1119
18/09/2009 8,071.70p 8,158.49p 7,464.15p 7,724.53p 1065
17/09/2009 7,030.19p 8,071.70p 7,030.19p 8,071.70p 3045
16/09/2009 6,596.23p 6,943.40p 6,526.79p 6,683.02p 362
15/09/2009 6,596.23p 6,717.74p 6,426.11p 6,596.23p 9
14/09/2009 6,552.83p 6,596.23p 6,422.64p 6,596.23p 101
11/09/2009 6,466.04p 6,596.23p 6,387.92p 6,552.83p 38
10/09/2009 6,422.64p 6,596.23p 6,338.45p 6,466.04p 105
09/09/2009 6,335.85p 6,596.23p 6,318.49p 6,422.64p 284
08/09/2009 6,422.64p 6,405.28p 6,249.06p 6,335.85p 290
07/09/2009 6,509.43p 6,509.43p 6,422.64p 6,422.64p 34
04/09/2009 6,509.43p 6,717.74p 6,356.68p 6,509.43p 117
03/09/2009 6,596.23p 6,596.23p 6,422.64p 6,509.43p 313
02/09/2009 7,030.19p 7,255.85p 6,254.26p 6,596.23p 485
01/09/2009 6,813.21p 7,464.15p 6,921.70p 7,030.19p 1548
28/08/2009 6,639.62p 6,466.04p 6,266.42p 6,422.64p 1199
27/08/2009 6,769.81p 6,804.53p 6,466.04p 6,639.62p 333
26/08/2009 7,290.57p 7,290.57p 6,769.81p 6,769.81p 856
25/08/2009 7,290.57p 7,377.36p 7,116.98p 7,290.57p 1273
24/08/2009 8,505.66p 8,505.66p 7,160.38p 7,290.57p 4921
21/08/2009 9,202.60p 9,412.64p 9,113.21p 9,286.79p 585
20/08/2009 9,330.19p 9,416.98p 9,200.00p 9,330.19p 362
19/08/2009 9,764.15p 9,668.68p 9,029.89p 9,330.19p 1228
18/08/2009 9,677.36p 9,894.34p 9,633.96p 9,764.15p 838
17/08/2009 9,633.96p 9,937.74p 9,633.96p 9,677.36p 867
14/08/2009 9,026.41p 9,373.59p 9,026.41p 9,286.79p 580
13/08/2009 8,852.83p 9,330.19p 8,852.83p 9,026.41p 964
12/08/2009 8,766.04p 8,852.83p 8,766.04p 8,852.83p 542
11/08/2009 8,245.28p 8,766.04p 8,245.28p 8,766.04p 939
10/08/2009 8,071.70p 8,201.89p 8,071.70p 8,201.89p 533
07/08/2009 8,071.70p 8,071.70p 7,984.91p 8,071.70p 485
06/08/2009 8,071.70p 8,071.70p 7,984.91p 8,071.70p 386
05/08/2009 8,028.30p 8,071.70p 8,028.30p 8,071.70p 358
04/08/2009 8,418.87p 8,418.87p 8,028.30p 8,028.30p 1414
03/08/2009 8,245.28p 9,026.41p 8,245.28p 8,418.87p 3886
31/07/2009 6,422.64p 8,201.89p 6,422.64p 7,984.91p 4564
30/07/2009 6,379.25p 6,422.64p 6,379.25p 6,422.64p 288
29/07/2009 6,335.85p 6,379.25p 6,335.85p 6,379.25p 278
28/07/2009 6,335.85p 6,335.85p 6,335.85p 6,335.85p 0
27/07/2009 6,335.85p 6,335.85p 6,335.85p 6,335.85p 40
24/07/2009 6,509.43p 6,509.43p 6,335.85p 6,335.85p 152
23/07/2009 6,596.23p 6,683.02p 6,509.43p 6,509.43p 154
22/07/2009 6,683.02p 6,683.02p 6,683.02p 6,683.02p 85
21/07/2009 6,769.81p 6,769.81p 6,683.02p 6,683.02p 176
20/07/2009 6,813.21p 6,813.21p 6,769.81p 6,769.81p 208
17/07/2009 6,813.21p 6,813.21p 6,813.21p 6,813.21p 297
16/07/2009 6,856.60p 6,856.60p 6,769.81p 6,813.21p 343
15/07/2009 7,073.58p 7,073.58p 6,856.60p 6,856.60p 461
14/07/2009 7,073.58p 7,073.58p 7,073.58p 7,073.58p 290
13/07/2009 7,203.77p 7,203.77p 7,073.58p 7,073.58p 174
10/07/2009 6,943.40p 7,333.96p 6,943.40p 7,203.77p 1539
09/07/2009 6,769.81p 7,073.58p 6,683.02p 6,943.40p 1148
08/07/2009 7,116.98p 7,116.98p 6,769.81p 6,769.81p 774
07/07/2009 6,509.43p 7,247.17p 6,509.43p 7,116.98p 1997
06/07/2009 6,162.26p 6,639.62p 6,118.87p 6,509.43p 1504
03/07/2009 6,075.47p 6,162.26p 6,075.47p 6,162.26p 402
02/07/2009 6,075.47p 6,075.47p 6,075.47p 6,075.47p 0
01/07/2009 6,075.47p 6,075.47p 6,075.47p 6,075.47p 61
30/06/2009 6,162.26p 6,162.26p 6,075.47p 6,075.47p 221
29/06/2009 6,118.87p 6,162.26p 6,118.87p 6,162.26p 448
26/06/2009 5,945.28p 5,945.28p 5,945.28p 5,945.28p 29
25/06/2009 5,901.89p 5,945.28p 5,901.89p 5,945.28p 259
24/06/2009 6,162.26p 6,162.26p 5,901.89p 5,901.89p 918
23/06/2009 6,335.85p 6,335.85p 6,118.87p 6,162.26p 566
22/06/2009 6,335.85p 6,335.85p 6,335.85p 6,335.85p 153
19/06/2009 6,162.26p 6,335.85p 6,162.26p 6,335.85p 671
18/06/2009 6,162.26p 6,292.45p 6,162.26p 6,162.26p 512
17/06/2009 6,249.06p 6,249.06p 6,162.26p 6,162.26p 299
16/06/2009 6,249.06p 6,249.06p 6,249.06p 6,249.06p 29
15/06/2009 6,249.06p 6,249.06p 6,249.06p 6,249.06p 62
12/06/2009 6,292.45p 6,292.45p 6,249.06p 6,249.06p 103
11/06/2009 6,292.45p 6,292.45p 6,292.45p 6,292.45p 131
10/06/2009 6,032.08p 6,292.45p 6,032.08p 6,292.45p 417
09/06/2009 6,249.06p 6,249.06p 5,988.68p 6,032.08p 1013
08/06/2009 6,335.85p 6,335.85p 6,249.06p 6,249.06p 64
05/06/2009 6,335.85p 6,335.85p 6,335.85p 6,335.85p 139
04/06/2009 6,335.85p 6,422.64p 6,249.06p 6,335.85p 190
03/06/2009 6,075.47p 6,639.62p 6,075.47p 6,335.85p 1311
02/06/2009 6,032.08p 6,075.47p 6,032.08p 6,075.47p 49
01/06/2009 5,858.49p 6,032.08p 5,858.49p 6,032.08p 104
29/05/2009 5,771.70p 5,858.49p 5,771.70p 5,858.49p 643
28/05/2009 6,118.87p 6,118.87p 5,554.72p 5,771.70p 1236
27/05/2009 6,118.87p 6,118.87p 6,118.87p 6,118.87p 646
26/05/2009 6,118.87p 6,118.87p 6,118.87p 6,118.87p 301
22/05/2009 6,118.87p 6,118.87p 6,118.87p 6,118.87p 163
21/05/2009 6,118.87p 6,118.87p 6,118.87p 6,118.87p 303
20/05/2009 6,205.66p 6,205.66p 6,118.87p 6,118.87p 559
19/05/2009 6,249.06p 6,422.64p 6,162.26p 6,205.66p 1099
18/05/2009 6,249.06p 6,249.06p 6,205.66p 6,249.06p 548
15/05/2009 6,249.06p 6,249.06p 6,162.26p 6,249.06p 401
14/05/2009 6,509.43p 6,509.43p 6,249.06p 6,249.06p 146
13/05/2009 6,769.81p 6,769.81p 6,509.43p 6,509.43p 416
12/05/2009 6,856.60p 6,856.60p 6,769.81p 6,769.81p 213
11/05/2009 6,856.60p 6,856.60p 6,856.60p 6,856.60p 200
08/05/2009 6,769.81p 6,856.60p 6,769.81p 6,856.60p 752
07/05/2009 7,030.19p 7,030.19p 6,769.81p 6,769.81p 694
06/05/2009 6,509.43p 7,377.36p 6,509.43p 7,030.19p 1619
05/05/2009 5,901.89p 6,509.43p 5,901.89p 6,509.43p 1050
01/05/2009 5,554.72p 5,988.68p 5,554.72p 5,901.89p 889
30/04/2009 6,162.26p 6,162.26p 5,554.72p 5,554.72p 933
29/04/2009 5,728.30p 6,162.26p 5,120.75p 6,162.26p 3038
28/04/2009 6,422.64p 6,422.64p 6,335.85p 6,335.85p 149
27/04/2009 6,769.81p 6,769.81p 6,422.64p 6,422.64p 799
24/04/2009 6,769.81p 6,769.81p 6,683.02p 6,769.81p 444
23/04/2009 6,683.02p 6,769.81p 6,683.02p 6,769.81p 107
22/04/2009 6,466.04p 6,683.02p 6,466.04p 6,683.02p 328
21/04/2009 6,466.04p 6,466.04p 6,466.04p 6,466.04p 467

*Close Price adjusted for both dividends and splits