President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/12/2021 475.00p 475.00p 450.00p 460.00p 8214
13/12/2021 465.00p 497.00p 450.00p 475.00p 21167
10/12/2021 440.00p 484.00p 432.00p 460.00p 44397
09/12/2021 415.00p 450.00p 415.00p 440.00p 11475
08/12/2021 415.00p 430.00p 405.00p 415.00p 15945
07/12/2021 425.00p 432.00p 405.50p 425.00p 9871
06/12/2021 420.00p 450.00p 400.00p 425.00p 8633
03/12/2021 410.00p 430.00p 400.00p 420.00p 20180
02/12/2021 480.00p 500.00p 390.02p 410.00p 46195
01/12/2021 490.00p 520.00p 460.00p 470.00p 13841
30/11/2021 500.00p 509.00p 480.00p 500.00p 2589
29/11/2021 500.00p 514.00p 486.00p 500.00p 15602
26/11/2021 500.00p 519.98p 480.00p 500.00p 23605
25/11/2021 490.00p 538.00p 460.00p 500.00p 33107
24/11/2021 480.00p 540.00p 460.00p 480.00p 37596
23/11/2021 450.00p 499.98p 420.00p 460.00p 20889
22/11/2021 460.00p 480.00p 420.00p 450.00p 22324
19/11/2021 410.00p 498.00p 406.76p 440.00p 51959
18/11/2021 405.00p 420.00p 391.00p 410.00p 3848
17/11/2021 390.00p 400.00p 384.26p 395.00p 3835
16/11/2021 395.00p 406.00p 384.26p 390.00p 3296
15/11/2021 385.00p 399.98p 380.00p 395.00p 9239
12/11/2021 405.00p 407.50p 370.20p 385.00p 25733
11/11/2021 420.00p 423.00p 400.00p 405.00p 7929
10/11/2021 435.00p 435.00p 410.00p 420.00p 13600
09/11/2021 435.00p 439.00p 420.00p 430.00p 11660
08/11/2021 420.00p 440.00p 417.00p 430.00p 25572
05/11/2021 390.00p 440.00p 388.80p 420.00p 61213
04/11/2021 370.00p 388.00p 366.00p 375.00p 18482
03/11/2021 390.00p 400.00p 370.00p 370.00p 7045
02/11/2021 390.00p 400.00p 380.00p 390.00p 13544
01/11/2021 360.00p 395.98p 353.06p 390.00p 9571
29/10/2021 370.00p 400.00p 320.00p 360.00p 55673
28/10/2021 390.00p 390.00p 380.00p 390.00p 9020
27/10/2021 390.00p 390.00p 380.00p 390.00p 4926
26/10/2021 405.00p 405.00p 382.50p 390.00p 8874
25/10/2021 370.00p 398.00p 367.20p 390.00p 15911
22/10/2021 365.00p 370.00p 359.02p 365.00p 2302
21/10/2021 370.00p 370.00p 359.00p 360.00p 2846
20/10/2021 345.00p 370.00p 340.00p 365.00p 5421
19/10/2021 340.00p 350.00p 336.06p 345.00p 6407
18/10/2021 355.00p 355.00p 330.00p 340.00p 5674
15/10/2021 355.00p 355.00p 330.00p 349.00p 3269
14/10/2021 355.00p 355.00p 342.22p 355.00p 3356
13/10/2021 355.00p 364.00p 342.22p 355.00p 4638
12/10/2021 350.00p 360.00p 345.02p 355.00p 1730
11/10/2021 340.00p 347.40p 333.60p 340.00p 7933
08/10/2021 335.00p 347.50p 333.50p 340.00p 3439
07/10/2021 335.00p 344.48p 331.20p 335.00p 2120
06/10/2021 340.00p 347.00p 330.20p 335.00p 4504
05/10/2021 355.00p 358.00p 326.00p 340.00p 21463
04/10/2021 365.00p 380.00p 340.00p 355.00p 2336
01/10/2021 380.00p 380.00p 350.00p 365.00p 7299
30/09/2021 380.00p 386.60p 360.50p 380.00p 8397
29/09/2021 370.00p 400.00p 370.00p 380.00p 5519
28/09/2021 365.00p 380.00p 363.70p 370.00p 3466
27/09/2021 345.00p 380.00p 330.00p 365.00p 10484
24/09/2021 345.00p 360.00p 330.00p 345.00p 7359
23/09/2021 350.00p 360.00p 332.50p 345.00p 1401
22/09/2021 350.00p 355.00p 340.00p 350.00p 1497
21/09/2021 355.00p 360.00p 340.00p 350.00p 2114
20/09/2021 355.00p 360.00p 340.02p 360.00p 2291
17/09/2021 355.00p 368.00p 355.00p 355.00p 1127
16/09/2021 355.00p 368.00p 346.32p 355.00p 1579
15/09/2021 355.00p 370.00p 347.00p 355.00p 4196
14/09/2021 355.00p 359.20p 349.00p 355.00p 6060
13/09/2021 335.00p 359.20p 335.00p 355.00p 4734
10/09/2021 350.00p 360.00p 321.00p 340.00p 49472
09/09/2021 360.00p 367.80p 350.00p 350.00p 1871
08/09/2021 380.00p 380.00p 360.20p 370.00p 1986
07/09/2021 385.00p 385.00p 371.02p 385.00p 1679
06/09/2021 385.00p 385.00p 371.02p 385.00p 4615
03/09/2021 390.00p 394.46p 370.00p 385.00p 9407
02/09/2021 355.00p 400.00p 350.00p 390.00p 19076
01/09/2021 355.00p 363.50p 355.00p 360.00p 4316
31/08/2021 355.00p 366.00p 353.68p 360.00p 1936
27/08/2021 355.00p 369.00p 355.00p 360.00p 2264
26/08/2021 355.00p 369.98p 351.00p 360.00p 8202
25/08/2021 340.00p 370.00p 331.00p 360.00p 29324
24/08/2021 365.00p 370.00p 340.34p 355.00p 29642
23/08/2021 370.00p 380.00p 360.00p 380.00p 842
20/08/2021 370.00p 370.00p 360.00p 370.00p 2224
19/08/2021 380.00p 380.00p 365.00p 370.00p 504
18/08/2021 390.00p 400.00p 360.00p 380.00p 3580
17/08/2021 390.00p 391.50p 380.00p 390.00p 1189
16/08/2021 390.00p 400.00p 380.00p 390.00p 7714
13/08/2021 390.00p 400.00p 390.00p 390.00p 2936
12/08/2021 357.50p 400.00p 357.50p 390.00p 14795
11/08/2021 352.50p 367.00p 340.00p 357.50p 20414
10/08/2021 342.50p 370.00p 342.02p 360.00p 12018
09/08/2021 370.00p 370.00p 331.75p 350.00p 50655
06/08/2021 370.00p 370.98p 360.00p 370.00p 4888
05/08/2021 380.00p 400.00p 370.00p 370.00p 12950
04/08/2021 410.00p 410.00p 369.00p 375.00p 27044
03/08/2021 420.00p 420.00p 380.00p 405.00p 16127
02/08/2021 420.00p 425.00p 400.00p 420.00p 3802
30/07/2021 425.00p 433.68p 414.22p 420.00p 3877
29/07/2021 425.00p 433.68p 415.60p 425.00p 4280
28/07/2021 425.00p 425.00p 412.02p 425.00p 3795
27/07/2021 410.00p 420.00p 410.00p 415.00p 3697
26/07/2021 410.00p 420.00p 405.50p 410.00p 11932
23/07/2021 410.00p 419.98p 405.50p 410.00p 7760
22/07/2021 410.00p 410.00p 400.00p 405.00p 16051
21/07/2021 415.00p 420.00p 397.98p 410.00p 21663
20/07/2021 425.00p 440.00p 395.50p 415.00p 9162
19/07/2021 430.00p 430.00p 410.00p 425.00p 1611
16/07/2021 460.00p 460.00p 420.02p 430.00p 7470
15/07/2021 470.00p 470.00p 440.00p 442.00p 6676
14/07/2021 480.00p 484.50p 442.22p 455.00p 3462
13/07/2021 460.00p 500.00p 445.02p 480.00p 11824
12/07/2021 470.00p 484.98p 446.20p 470.00p 4735
09/07/2021 470.00p 477.48p 446.00p 470.00p 16163
08/07/2021 470.00p 470.00p 440.00p 440.00p 9590
07/07/2021 475.00p 475.00p 440.00p 460.00p 846
06/07/2021 460.00p 476.98p 455.00p 465.00p 7793
05/07/2021 460.00p 480.00p 444.40p 464.00p 22994
02/07/2021 420.00p 460.00p 408.00p 460.00p 21275
01/07/2021 410.00p 439.60p 400.00p 420.00p 7624
30/06/2021 410.00p 412.50p 402.00p 410.00p 1264
29/06/2021 420.00p 425.58p 402.00p 410.00p 3087
28/06/2021 430.00p 432.78p 420.00p 420.00p 3495
25/06/2021 420.00p 436.00p 420.00p 430.00p 426
24/06/2021 415.00p 425.58p 413.50p 420.00p 1397
23/06/2021 395.00p 420.00p 395.00p 415.00p 8824
22/06/2021 405.00p 410.00p 393.00p 400.00p 7014
21/06/2021 405.00p 408.00p 400.00p 405.00p 4465
18/06/2021 410.00p 418.00p 397.00p 405.00p 12575
17/06/2021 410.00p 415.00p 405.02p 410.00p 6968
16/06/2021 425.00p 425.00p 400.00p 410.00p 16305
15/06/2021 450.00p 450.00p 422.22p 425.00p 4395
14/06/2021 420.00p 447.50p 402.50p 445.00p 14294
11/06/2021 420.00p 420.00p 400.02p 410.00p 3408
10/06/2021 435.00p 450.00p 400.20p 420.00p 6125
09/06/2021 430.00p 450.00p 400.00p 440.00p 25451
08/06/2021 480.00p 518.00p 415.00p 430.00p 31505
07/06/2021 430.00p 430.00p 420.00p 430.00p 2999
04/06/2021 440.00p 440.00p 420.00p 430.00p 7149
03/06/2021 440.00p 440.00p 420.00p 440.00p 2055
02/06/2021 440.00p 460.00p 420.40p 440.00p 9672
01/06/2021 430.00p 444.30p 420.00p 440.00p 5096
28/05/2021 430.00p 440.00p 425.00p 430.00p 1996
27/05/2021 430.00p 430.00p 420.00p 430.00p 502
26/05/2021 420.00p 458.00p 416.98p 430.00p 14320
25/05/2021 430.00p 430.00p 400.00p 410.00p 15928
24/05/2021 430.00p 430.00p 405.00p 420.00p 4435
21/05/2021 430.00p 434.00p 420.00p 430.00p 3395
20/05/2021 430.00p 434.98p 422.00p 430.00p 7125
19/05/2021 430.00p 434.00p 422.50p 430.00p 3549
18/05/2021 450.00p 450.00p 420.00p 430.00p 8934
17/05/2021 460.00p 460.00p 420.00p 450.00p 1284
14/05/2021 460.00p 460.00p 445.50p 460.00p 3780
13/05/2021 460.00p 460.00p 460.00p 460.00p 56
12/05/2021 440.00p 474.98p 420.40p 460.00p 5874
11/05/2021 470.00p 470.00p 420.00p 420.00p 22841
10/05/2021 470.00p 499.80p 440.00p 440.00p 20305
07/05/2021 475.00p 480.00p 440.00p 440.00p 9435
06/05/2021 520.00p 520.00p 460.00p 498.00p 11996
05/05/2021 520.00p 520.00p 500.00p 500.00p 9589
04/05/2021 520.00p 534.98p 500.02p 520.00p 3120
30/04/2021 500.00p 530.00p 490.00p 520.00p 14656
29/04/2021 450.00p 509.98p 441.62p 500.00p 14683
28/04/2021 450.00p 475.00p 426.00p 450.00p 3159
27/04/2021 450.00p 474.98p 437.50p 450.00p 3209
26/04/2021 450.00p 467.50p 434.00p 450.00p 3293
23/04/2021 450.00p 470.00p 420.00p 450.00p 6684
22/04/2021 460.00p 460.00p 424.50p 450.00p 2211
21/04/2021 480.00p 486.76p 440.00p 460.00p 7907
20/04/2021 465.00p 490.00p 451.00p 470.00p 3299
19/04/2021 465.00p 480.00p 455.50p 470.00p 6301
16/04/2021 465.00p 489.50p 450.00p 470.00p 6611
15/04/2021 460.00p 460.00p 444.02p 450.00p 7156
14/04/2021 475.00p 480.00p 448.52p 470.00p 13009
13/04/2021 475.00p 498.76p 453.32p 475.00p 8453
12/04/2021 480.00p 502.00p 463.00p 475.00p 3292
09/04/2021 440.00p 499.98p 428.02p 475.00p 18019
08/04/2021 435.00p 460.00p 431.00p 440.00p 15268
07/04/2021 450.00p 460.00p 420.00p 435.00p 17389
06/04/2021 420.00p 456.74p 400.00p 440.00p 4852
01/04/2021 420.00p 436.00p 380.02p 420.00p 18110
31/03/2021 430.00p 453.80p 426.42p 430.00p 7805
30/03/2021 410.00p 425.00p 393.80p 420.00p 7220
29/03/2021 410.00p 414.98p 380.00p 400.00p 10855
26/03/2021 410.00p 419.60p 387.00p 410.00p 4820
25/03/2021 420.00p 440.00p 382.22p 400.00p 6212
24/03/2021 420.00p 440.00p 406.00p 420.00p 1093
23/03/2021 420.00p 430.98p 402.22p 420.00p 14112
22/03/2021 450.00p 459.50p 410.00p 420.00p 9544
19/03/2021 460.00p 468.00p 440.00p 460.00p 1689
18/03/2021 460.00p 480.00p 444.82p 460.00p 2082
17/03/2021 480.00p 500.00p 444.40p 460.00p 6453
16/03/2021 490.00p 510.00p 464.44p 478.00p 6965
15/03/2021 440.00p 505.62p 440.00p 490.00p 27354
12/03/2021 420.00p 459.98p 414.00p 440.00p 3231
11/03/2021 420.00p 438.00p 402.22p 420.00p 4528
10/03/2021 420.00p 440.92p 401.00p 420.00p 7612
09/03/2021 430.00p 456.00p 416.02p 425.00p 5378
08/03/2021 440.00p 452.98p 415.80p 448.00p 2069
05/03/2021 430.00p 452.98p 425.02p 440.00p 3607
04/03/2021 440.00p 440.00p 420.02p 430.00p 4090
03/03/2021 400.00p 476.00p 400.00p 442.00p 30709

*Close Price adjusted for both dividends and splits