President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/07/2008 9,503.77p 10,415.09p 9,503.77p 10,154.72p 1774
03/07/2008 9,764.15p 9,894.34p 8,852.83p 8,983.02p 874
02/07/2008 10,284.91p 10,415.09p 9,764.15p 9,764.15p 749
01/07/2008 10,154.72p 10,675.47p 9,633.96p 10,284.91p 1839
30/06/2008 10,415.09p 10,415.09p 9,894.34p 10,154.72p 792
27/06/2008 10,415.09p 10,675.47p 10,154.72p 10,415.09p 1164
26/06/2008 10,415.09p 10,675.47p 10,415.09p 10,415.09p 729
25/06/2008 11,456.60p 11,456.60p 10,284.91p 10,415.09p 1088
24/06/2008 10,935.85p 11,456.60p 10,935.85p 11,456.60p 700
23/06/2008 11,196.23p 11,456.60p 10,935.85p 10,935.85p 1375
20/06/2008 11,196.23p 11,716.98p 10,415.09p 11,196.23p 1410
19/06/2008 11,456.60p 11,456.60p 10,935.85p 11,196.23p 2075
18/06/2008 11,716.98p 12,237.74p 11,196.23p 11,456.60p 3631
17/06/2008 11,196.23p 12,237.74p 11,196.23p 11,716.98p 4257
16/06/2008 10,024.53p 11,196.23p 9,894.34p 11,196.23p 2728
13/06/2008 9,633.96p 10,024.53p 9,633.96p 10,024.53p 661
12/06/2008 9,894.34p 10,675.47p 9,633.96p 9,633.96p 2829
11/06/2008 9,894.34p 10,154.72p 9,113.21p 9,113.21p 1405
10/06/2008 9,243.40p 10,154.72p 9,113.21p 9,894.34p 2063
09/06/2008 8,592.45p 9,503.77p 8,592.45p 9,243.40p 1712
06/06/2008 9,113.21p 9,113.21p 8,592.45p 8,592.45p 1079
05/06/2008 9,894.34p 10,675.47p 8,462.26p 9,113.21p 5671
04/06/2008 8,071.70p 9,503.77p 7,941.51p 9,243.40p 3897
03/06/2008 7,811.32p 8,071.70p 7,811.32p 8,071.70p 1485
02/06/2008 7,550.94p 7,941.51p 7,550.94p 7,811.32p 1564
30/05/2008 7,550.94p 7,550.94p 7,550.94p 7,550.94p 488
29/05/2008 8,071.70p 8,071.70p 7,550.94p 7,550.94p 1730
28/05/2008 7,290.57p 7,811.32p 7,290.57p 7,681.13p 1112
27/05/2008 7,290.57p 7,290.57p 7,030.19p 7,290.57p 782
23/05/2008 7,290.57p 7,290.57p 7,290.57p 7,290.57p 357
22/05/2008 7,290.57p 7,290.57p 7,030.19p 7,290.57p 283
21/05/2008 7,420.76p 7,420.76p 7,290.57p 7,290.57p 296
20/05/2008 7,420.76p 7,420.76p 7,030.19p 7,420.76p 1419
19/05/2008 6,769.81p 7,420.76p 6,769.81p 7,420.76p 2166
16/05/2008 6,769.81p 6,769.81p 6,769.81p 6,769.81p 614
15/05/2008 7,030.19p 7,030.19p 6,769.81p 6,769.81p 903
14/05/2008 7,290.57p 7,290.57p 6,900.00p 7,030.19p 588
13/05/2008 6,769.81p 7,681.13p 6,509.43p 7,290.57p 1882
12/05/2008 7,030.19p 7,030.19p 6,509.43p 6,769.81p 1385
09/05/2008 7,290.57p 7,290.57p 6,900.00p 7,030.19p 1082
08/05/2008 7,290.57p 7,290.57p 7,290.57p 7,290.57p 1414
07/05/2008 7,160.38p 7,290.57p 7,160.38p 7,290.57p 1003
06/05/2008 6,509.43p 7,550.94p 6,509.43p 7,160.38p 1554
02/05/2008 6,639.62p 6,639.62p 6,509.43p 6,509.43p 245
01/05/2008 7,030.19p 7,030.19p 6,639.62p 6,639.62p 878
30/04/2008 6,509.43p 7,030.19p 6,509.43p 7,030.19p 1867
29/04/2008 6,769.81p 6,769.81p 6,509.43p 6,509.43p 520
28/04/2008 6,769.81p 6,769.81p 6,639.62p 6,769.81p 488
25/04/2008 7,030.19p 7,030.19p 6,769.81p 6,769.81p 661
24/04/2008 7,290.57p 7,550.94p 6,900.00p 7,030.19p 813
23/04/2008 7,030.19p 8,592.45p 7,030.19p 7,290.57p 2500
22/04/2008 7,550.94p 7,811.32p 6,900.00p 7,030.19p 2218
21/04/2008 6,249.06p 8,201.89p 6,249.06p 7,550.94p 5544
18/04/2008 6,249.06p 6,509.43p 6,249.06p 6,249.06p 739
17/04/2008 6,379.25p 6,769.81p 6,118.87p 6,249.06p 760
16/04/2008 7,160.38p 7,290.57p 6,118.87p 6,379.25p 2241
15/04/2008 6,379.25p 6,900.00p 6,379.25p 6,900.00p 1001
14/04/2008 6,509.43p 6,509.43p 6,379.25p 6,379.25p 456
11/04/2008 6,769.81p 6,769.81p 6,509.43p 6,509.43p 759
10/04/2008 7,160.38p 7,160.38p 6,769.81p 6,769.81p 715
09/04/2008 5,988.68p 7,160.38p 5,988.68p 7,160.38p 2046
08/04/2008 6,249.06p 6,249.06p 5,988.68p 5,988.68p 416
07/04/2008 6,249.06p 6,249.06p 6,118.87p 6,249.06p 677
04/04/2008 5,988.68p 6,249.06p 5,988.68p 6,249.06p 761
03/04/2008 5,988.68p 6,249.06p 5,988.68p 5,988.68p 1249
02/04/2008 6,249.06p 6,509.43p 5,988.68p 5,988.68p 747
01/04/2008 5,988.68p 6,249.06p 5,988.68p 6,249.06p 567
31/03/2008 6,379.25p 6,379.25p 5,988.68p 5,988.68p 909
28/03/2008 6,379.25p 6,379.25p 6,118.87p 6,249.06p 912
27/03/2008 6,249.06p 6,379.25p 6,249.06p 6,379.25p 1173
26/03/2008 6,509.43p 6,509.43p 6,249.06p 6,249.06p 599
25/03/2008 7,030.19p 7,030.19p 5,858.49p 6,509.43p 2277
20/03/2008 7,420.76p 7,420.76p 6,900.00p 7,030.19p 987
19/03/2008 7,681.13p 7,681.13p 7,420.76p 7,420.76p 438
18/03/2008 7,811.32p 7,811.32p 7,681.13p 7,681.13p 409
17/03/2008 7,811.32p 7,941.51p 7,811.32p 7,811.32p 196
14/03/2008 8,071.70p 8,071.70p 7,811.32p 7,811.32p 290
13/03/2008 8,462.26p 8,462.26p 8,071.70p 8,071.70p 441
12/03/2008 8,332.08p 8,592.45p 8,332.08p 8,462.26p 460
11/03/2008 8,722.64p 8,722.64p 8,332.08p 8,332.08p 673
10/03/2008 8,722.64p 8,722.64p 8,722.64p 8,722.64p 381
07/03/2008 8,332.08p 8,722.64p 8,332.08p 8,722.64p 282
06/03/2008 8,722.64p 8,722.64p 8,332.08p 8,332.08p 852
05/03/2008 8,722.64p 8,852.83p 8,722.64p 8,722.64p 343
04/03/2008 8,722.64p 9,243.40p 8,462.26p 8,722.64p 1847
03/03/2008 9,243.40p 9,373.59p 8,332.08p 8,722.64p 2471
29/02/2008 8,332.08p 9,373.59p 8,332.08p 9,243.40p 4045
28/02/2008 6,769.81p 8,462.26p 6,769.81p 8,332.08p 3002
27/02/2008 6,769.81p 7,160.38p 6,769.81p 6,769.81p 728
26/02/2008 6,769.81p 7,030.19p 6,639.62p 6,769.81p 729
25/02/2008 7,030.19p 7,290.57p 6,509.43p 6,769.81p 716
22/02/2008 7,160.38p 7,290.57p 7,030.19p 7,030.19p 430
21/02/2008 7,290.57p 7,681.13p 7,160.38p 7,160.38p 1081
20/02/2008 7,160.38p 7,420.76p 6,769.81p 7,290.57p 1219
19/02/2008 7,160.38p 7,160.38p 6,900.00p 7,160.38p 648
18/02/2008 8,201.89p 8,201.89p 6,379.25p 7,160.38p 3545
15/02/2008 8,983.02p 9,113.21p 7,420.76p 8,201.89p 4176
14/02/2008 10,024.53p 10,154.72p 9,113.21p 9,373.59p 1798
13/02/2008 10,675.47p 10,675.47p 9,894.34p 10,024.53p 990
12/02/2008 10,154.72p 10,675.47p 9,894.34p 10,675.47p 1520
11/02/2008 10,675.47p 11,196.23p 10,024.53p 10,154.72p 1787
08/02/2008 11,456.60p 11,977.36p 10,675.47p 10,675.47p 3247
07/02/2008 12,237.74p 13,800.00p 10,935.85p 11,456.60p 12262
06/02/2008 6,900.00p 8,852.83p 6,900.00p 8,722.64p 2921
05/02/2008 6,769.81p 7,030.19p 6,769.81p 7,030.19p 407
04/02/2008 7,160.38p 7,290.57p 6,769.81p 6,769.81p 799
01/02/2008 6,509.43p 6,900.00p 6,509.43p 6,900.00p 404
31/01/2008 6,639.62p 6,639.62p 6,118.87p 6,509.43p 925
30/01/2008 6,900.00p 6,900.00p 6,249.06p 6,639.62p 1638
29/01/2008 7,160.38p 7,160.38p 6,509.43p 6,900.00p 1002
28/01/2008 7,290.57p 7,420.76p 7,160.38p 7,160.38p 263
25/01/2008 6,900.00p 7,290.57p 6,900.00p 7,290.57p 397
24/01/2008 6,900.00p 7,290.57p 6,900.00p 6,900.00p 291
23/01/2008 7,160.38p 7,160.38p 6,769.81p 6,900.00p 862
22/01/2008 7,160.38p 7,811.32p 6,900.00p 7,160.38p 994
21/01/2008 8,071.70p 8,071.70p 7,160.38p 7,160.38p 655
18/01/2008 7,811.32p 8,332.08p 7,811.32p 8,071.70p 499
17/01/2008 8,332.08p 8,332.08p 7,681.13p 7,811.32p 600
16/01/2008 8,332.08p 8,332.08p 7,811.32p 8,332.08p 619
15/01/2008 8,071.70p 8,332.08p 8,071.70p 8,332.08p 498
14/01/2008 8,201.89p 8,592.45p 8,071.70p 8,071.70p 555
11/01/2008 8,071.70p 8,332.08p 7,941.51p 8,201.89p 956
10/01/2008 8,462.26p 8,592.45p 7,681.13p 7,811.32p 1086
09/01/2008 8,592.45p 8,592.45p 8,462.26p 8,462.26p 125
08/01/2008 8,852.83p 8,852.83p 8,332.08p 8,592.45p 1031
07/01/2008 8,852.83p 9,113.21p 8,462.26p 8,852.83p 821
04/01/2008 9,113.21p 9,633.96p 8,592.45p 8,852.83p 1053
03/01/2008 8,852.83p 9,373.59p 8,852.83p 8,852.83p 784
02/01/2008 8,722.64p 8,983.02p 8,722.64p 8,852.83p 561
31/12/2007 8,852.83p 8,852.83p 8,722.64p 8,722.64p 247
28/12/2007 8,983.02p 9,113.21p 8,852.83p 8,852.83p 225
27/12/2007 9,373.59p 9,373.59p 8,852.83p 8,983.02p 619
24/12/2007 9,243.40p 9,373.59p 9,243.40p 9,373.59p 57
21/12/2007 9,373.59p 9,373.59p 9,243.40p 9,243.40p 145
20/12/2007 9,373.59p 9,503.77p 9,373.59p 9,373.59p 86
19/12/2007 9,373.59p 9,373.59p 9,373.59p 9,373.59p 37
18/12/2007 9,373.59p 9,373.59p 9,243.40p 9,373.59p 126
17/12/2007 9,633.96p 9,633.96p 9,373.59p 9,373.59p 710
14/12/2007 9,764.15p 9,764.15p 9,503.77p 9,633.96p 416
13/12/2007 9,633.96p 9,894.34p 9,633.96p 9,764.15p 270
12/12/2007 10,024.53p 10,024.53p 9,503.77p 9,633.96p 748
11/12/2007 10,935.85p 10,935.85p 9,894.34p 10,024.53p 1422
10/12/2007 9,503.77p 9,894.34p 9,503.77p 9,894.34p 152
07/12/2007 9,113.21p 9,373.59p 9,243.40p 9,373.59p 666
06/12/2007 9,113.21p 9,373.59p 9,113.21p 9,113.21p 594
05/12/2007 9,373.59p 9,373.59p 9,113.21p 9,113.21p 508
04/12/2007 9,633.96p 9,633.96p 9,243.40p 9,373.59p 559
03/12/2007 9,633.96p 9,633.96p 9,633.96p 9,633.96p 97
30/11/2007 9,243.40p 9,764.15p 9,243.40p 9,633.96p 559
29/11/2007 9,503.77p 9,503.77p 8,983.02p 9,243.40p 596
28/11/2007 9,633.96p 9,633.96p 9,373.59p 9,503.77p 420
27/11/2007 9,764.15p 9,764.15p 9,633.96p 9,633.96p 127
26/11/2007 9,633.96p 9,894.34p 9,633.96p 9,764.15p 277
23/11/2007 9,373.59p 9,633.96p 9,373.59p 9,633.96p 570
22/11/2007 9,633.96p 9,633.96p 9,113.21p 9,373.59p 600
21/11/2007 9,243.40p 9,894.34p 9,113.21p 9,633.96p 660
20/11/2007 9,503.77p 9,503.77p 9,243.40p 9,243.40p 346
19/11/2007 10,154.72p 10,154.72p 9,503.77p 9,503.77p 380
16/11/2007 10,284.91p 10,284.91p 10,024.53p 10,154.72p 118
15/11/2007 10,284.91p 10,415.09p 10,024.53p 10,415.09p 975
14/11/2007 10,675.47p 10,935.85p 10,284.91p 10,284.91p 1195
13/11/2007 11,716.98p 11,716.98p 10,675.47p 10,675.47p 1235
12/11/2007 11,716.98p 11,716.98p 11,456.60p 11,716.98p 533
09/11/2007 11,456.60p 11,977.36p 11,456.60p 11,716.98p 604
08/11/2007 11,456.60p 11,716.98p 10,935.85p 11,456.60p 413
07/11/2007 12,237.74p 12,237.74p 11,716.98p 11,716.98p 335
06/11/2007 11,456.60p 13,018.87p 11,456.60p 12,237.74p 3311
05/11/2007 10,675.47p 11,456.60p 10,675.47p 11,456.60p 1093
02/11/2007 10,024.53p 10,935.85p 10,024.53p 10,675.47p 902
01/11/2007 10,024.53p 10,024.53p 10,024.53p 10,024.53p 238
31/10/2007 9,764.15p 10,024.53p 9,764.15p 10,024.53p 485
30/10/2007 9,894.34p 10,154.72p 9,633.96p 9,764.15p 767
29/10/2007 10,024.53p 10,284.91p 9,894.34p 9,894.34p 797
26/10/2007 10,415.09p 10,415.09p 9,894.34p 10,024.53p 1186
25/10/2007 10,415.09p 10,415.09p 10,024.53p 10,154.72p 703
24/10/2007 10,284.91p 10,935.85p 10,415.09p 10,415.09p 1188
23/10/2007 10,675.47p 10,675.47p 10,284.91p 10,284.91p 472
22/10/2007 10,675.47p 10,805.66p 10,154.72p 10,675.47p 241
19/10/2007 10,675.47p 10,935.85p 10,675.47p 10,935.85p 683
18/10/2007 11,456.60p 11,977.36p 10,675.47p 10,675.47p 1655
17/10/2007 10,415.09p 11,977.36p 10,415.09p 11,196.23p 2588
16/10/2007 10,415.09p 10,415.09p 9,894.34p 10,415.09p 489
15/10/2007 10,415.09p 10,675.47p 10,284.91p 10,415.09p 271
12/10/2007 11,196.23p 11,196.23p 10,284.91p 10,675.47p 663
11/10/2007 9,894.34p 11,300.38p 10,050.57p 11,196.23p 1575
10/10/2007 10,284.91p 10,284.91p 9,764.15p 9,894.34p 888
09/10/2007 10,675.47p 10,675.47p 10,284.91p 10,284.91p 1065
08/10/2007 10,675.47p 10,675.47p 10,415.09p 10,675.47p 576
05/10/2007 10,675.47p 10,675.47p 10,415.09p 10,675.47p 481
04/10/2007 10,935.85p 10,935.85p 10,675.47p 10,675.47p 467
03/10/2007 10,935.85p 11,331.62p 10,415.09p 10,935.85p 583
02/10/2007 10,675.47p 10,675.47p 10,284.91p 10,284.91p 601
01/10/2007 11,196.23p 11,196.23p 10,284.91p 10,675.47p 1251
28/09/2007 11,196.23p 11,456.60p 11,196.23p 11,196.23p 1132
27/09/2007 10,935.85p 11,196.23p 10,154.72p 11,196.23p 1348
26/09/2007 10,935.85p 11,456.60p 10,935.85p 10,935.85p 535
25/09/2007 10,935.85p 11,977.36p 10,675.47p 10,935.85p 2191
24/09/2007 11,977.36p 11,977.36p 10,935.85p 10,935.85p 624
21/09/2007 11,716.98p 11,977.36p 11,196.23p 11,977.36p 753
20/09/2007 11,977.36p 12,237.74p 11,716.98p 11,716.98p 687

*Close Price adjusted for both dividends and splits