President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/12/2006 18,486.79p 21,090.57p 18,486.79p 20,569.81p 1809
30/11/2006 18,486.79p 19,007.55p 18,226.41p 18,486.79p 256
29/11/2006 18,747.17p 18,747.17p 18,226.41p 18,486.79p 134
28/11/2006 18,486.79p 18,747.17p 17,705.66p 18,486.79p 266
27/11/2006 18,486.79p 18,747.17p 18,226.41p 18,486.79p 287
24/11/2006 19,007.55p 19,007.55p 18,486.79p 18,486.79p 322
23/11/2006 18,747.17p 19,267.92p 18,486.79p 19,007.55p 427
22/11/2006 19,007.55p 19,007.55p 18,486.79p 18,486.79p 212
21/11/2006 19,007.55p 19,007.55p 18,747.17p 19,007.55p 349
20/11/2006 19,267.92p 19,267.92p 19,007.55p 18,747.17p 438
17/11/2006 19,528.30p 20,309.43p 19,267.92p 19,267.92p 581
16/11/2006 19,267.92p 20,569.81p 19,267.92p 19,528.30p 1023
15/11/2006 19,528.30p 19,267.92p 19,007.55p 19,267.92p 512
14/11/2006 18,486.79p 18,747.17p 17,705.66p 18,486.79p 465
13/11/2006 19,007.55p 19,007.55p 17,705.66p 18,486.79p 554
10/11/2006 20,049.06p 20,309.43p 18,486.79p 19,007.55p 922
09/11/2006 21,611.32p 21,871.70p 18,747.17p 20,049.06p 1872
08/11/2006 19,007.55p 19,267.92p 18,747.17p 18,226.41p 230
07/11/2006 17,966.04p 20,569.81p 17,966.04p 19,267.92p 1675
06/11/2006 17,445.28p 18,486.79p 16,403.77p 17,966.04p 753
03/11/2006 17,705.66p 17,705.66p 17,705.66p 17,445.28p 432
02/11/2006 18,226.41p 18,226.41p 17,705.66p 17,705.66p 372
01/11/2006 19,007.55p 19,007.55p 17,705.66p 18,226.41p 527
31/10/2006 19,528.30p 19,528.30p 19,007.55p 19,007.55p 135
30/10/2006 19,788.68p 19,788.68p 19,267.92p 19,528.30p 173
27/10/2006 19,788.68p 20,309.43p 19,528.30p 19,528.30p 269
26/10/2006 20,309.43p 20,830.19p 19,267.92p 19,788.68p 439
25/10/2006 19,267.92p 21,090.57p 19,267.92p 20,309.43p 852
24/10/2006 18,486.79p 21,611.32p 18,486.79p 19,267.92p 2055
23/10/2006 18,226.41p 19,007.55p 17,705.66p 18,486.79p 553
20/10/2006 16,924.53p 18,747.17p 16,924.53p 18,226.41p 613
19/10/2006 17,184.91p 17,445.28p 17,184.91p 17,184.91p 235
18/10/2006 17,184.91p 17,445.28p 17,184.91p 17,184.91p 210
17/10/2006 17,966.04p 17,966.04p 16,143.40p 17,184.91p 342
16/10/2006 18,226.41p 18,226.41p 17,966.04p 17,966.04p 385
13/10/2006 19,007.55p 19,007.55p 17,705.66p 18,226.41p 546
12/10/2006 20,309.43p 20,309.43p 18,226.41p 19,007.55p 3146
11/10/2006 17,705.66p 22,913.21p 17,445.28p 21,611.32p 3959
10/10/2006 15,101.89p 18,486.79p 15,101.89p 17,705.66p 1368
09/10/2006 14,841.51p 15,622.64p 14,581.13p 15,101.89p 571
06/10/2006 15,101.89p 15,101.89p 14,841.51p 14,841.51p 163
05/10/2006 15,101.89p 15,622.64p 15,101.89p 15,101.89p 840
04/10/2006 15,362.26p 15,883.02p 15,101.89p 15,101.89p 397
03/10/2006 15,883.02p 15,883.02p 15,362.26p 15,362.26p 243
02/10/2006 15,622.64p 16,143.40p 15,622.64p 15,883.02p 408
29/09/2006 15,362.26p 16,143.40p 15,362.26p 15,622.64p 337
28/09/2006 15,883.02p 15,883.02p 14,841.51p 15,362.26p 423
27/09/2006 15,362.26p 15,883.02p 15,362.26p 15,883.02p 303
26/09/2006 16,403.77p 16,403.77p 15,101.89p 15,362.26p 758
25/09/2006 16,403.77p 16,403.77p 16,403.77p 16,403.77p 71
22/09/2006 17,445.28p 17,445.28p 16,924.53p 16,924.53p 378
21/09/2006 17,966.04p 17,966.04p 17,445.28p 17,445.28p 248
20/09/2006 17,705.66p 18,226.41p 17,705.66p 17,966.04p 187
19/09/2006 18,486.79p 18,747.17p 17,705.66p 17,705.66p 606
18/09/2006 16,143.40p 19,007.55p 16,143.40p 17,705.66p 1450
15/09/2006 16,143.40p 16,143.40p 15,883.02p 16,143.40p 286
14/09/2006 16,143.40p 16,143.40p 16,143.40p 16,143.40p 322
13/09/2006 16,143.40p 16,143.40p 15,883.02p 16,143.40p 468
12/09/2006 16,664.15p 16,924.53p 15,362.26p 16,143.40p 327
11/09/2006 17,184.91p 17,184.91p 16,403.77p 16,664.15p 578
08/09/2006 18,226.41p 18,226.41p 16,664.15p 17,184.91p 700
07/09/2006 17,184.91p 18,226.41p 17,184.91p 18,226.41p 398
06/09/2006 16,924.53p 17,445.28p 16,924.53p 16,924.53p 529
05/09/2006 17,705.66p 17,705.66p 17,445.28p 17,705.66p 310
04/09/2006 17,966.04p 17,966.04p 17,445.28p 17,966.04p 588
01/09/2006 18,226.41p 18,226.41p 17,445.28p 17,966.04p 279
31/08/2006 19,267.92p 19,267.92p 17,966.04p 18,226.41p 439
30/08/2006 19,007.55p 19,267.92p 19,007.55p 19,267.92p 195
29/08/2006 19,267.92p 19,267.92p 18,747.17p 19,007.55p 134
25/08/2006 20,049.06p 20,049.06p 18,747.17p 19,267.92p 342
24/08/2006 20,569.81p 20,569.81p 20,049.06p 20,049.06p 167
23/08/2006 20,049.06p 20,830.19p 20,049.06p 20,569.81p 815
22/08/2006 19,528.30p 21,090.57p 19,528.30p 20,049.06p 975
21/08/2006 19,007.55p 20,309.43p 19,007.55p 19,528.30p 1412
18/08/2006 17,705.66p 19,528.30p 17,705.66p 19,007.55p 1008
17/08/2006 17,705.66p 17,705.66p 17,705.66p 17,705.66p 123
16/08/2006 17,966.04p 17,966.04p 17,705.66p 17,705.66p 260
15/08/2006 17,966.04p 19,007.55p 17,705.66p 17,966.04p 1111
14/08/2006 15,622.64p 18,747.17p 15,622.64p 18,226.41p 1403
11/08/2006 15,622.64p 15,622.64p 15,622.64p 15,622.64p 645
10/08/2006 15,622.64p 15,883.02p 14,841.51p 15,622.64p 706
09/08/2006 16,143.40p 16,143.40p 15,622.64p 15,622.64p 394
08/08/2006 15,883.02p 16,143.40p 15,883.02p 16,143.40p 396
07/08/2006 16,403.77p 16,664.15p 15,883.02p 15,883.02p 855
04/08/2006 17,184.91p 17,184.91p 15,362.26p 15,883.02p 1213
03/08/2006 17,445.28p 17,705.66p 16,924.53p 17,184.91p 735
02/08/2006 18,747.17p 18,747.17p 17,184.91p 17,445.28p 690
01/08/2006 17,445.28p 19,267.92p 17,445.28p 18,747.17p 1336
31/07/2006 17,705.66p 17,705.66p 16,924.53p 17,184.91p 1448
28/07/2006 19,267.92p 19,528.30p 17,966.04p 17,966.04p 1732
27/07/2006 20,569.81p 21,611.32p 18,747.17p 19,788.68p 1227
26/07/2006 20,830.19p 21,350.94p 20,309.43p 20,569.81p 542
25/07/2006 21,611.32p 21,611.32p 20,830.19p 20,830.19p 313
24/07/2006 21,350.94p 21,350.94p 20,309.43p 20,309.43p 489
21/07/2006 20,830.19p 21,611.32p 20,830.19p 21,090.57p 454
20/07/2006 21,611.32p 22,392.45p 20,830.19p 21,350.94p 1327
19/07/2006 23,954.72p 24,996.23p 21,611.32p 21,611.32p 1882
18/07/2006 21,611.32p 22,392.45p 21,611.32p 22,132.08p 404
17/07/2006 22,392.45p 22,392.45p 21,090.57p 21,611.32p 539
14/07/2006 22,913.21p 22,913.21p 22,132.08p 22,392.45p 394
13/07/2006 23,694.34p 23,694.34p 22,913.21p 22,913.21p 327
12/07/2006 21,611.32p 23,954.72p 21,611.32p 23,694.34p 1454
11/07/2006 21,871.70p 22,132.08p 20,309.43p 21,611.32p 776
10/07/2006 21,871.70p 22,392.45p 21,611.32p 21,871.70p 812
07/07/2006 22,132.08p 22,392.45p 21,611.32p 21,871.70p 284
06/07/2006 21,350.94p 22,392.45p 21,350.94p 22,132.08p 785
05/07/2006 21,090.57p 22,392.45p 21,090.57p 21,350.94p 769
04/07/2006 20,309.43p 21,090.57p 19,528.30p 21,090.57p 1672
03/07/2006 21,871.70p 21,611.32p 20,049.06p 20,309.43p 1305
30/06/2006 23,694.34p 23,694.34p 21,871.70p 21,871.70p 1103
29/06/2006 22,913.21p 23,173.58p 22,392.45p 22,913.21p 1215
28/06/2006 23,694.34p 23,694.34p 22,392.45p 22,913.21p 695
27/06/2006 24,215.09p 25,256.60p 23,694.34p 24,735.85p 587
26/06/2006 23,694.34p 24,475.47p 23,433.96p 24,215.09p 1042
23/06/2006 23,433.96p 23,954.72p 23,433.96p 23,694.34p 537
22/06/2006 23,954.72p 25,516.98p 22,652.83p 23,433.96p 1013
21/06/2006 23,433.96p 26,037.73p 23,433.96p 23,954.72p 733
20/06/2006 25,777.36p 26,037.73p 22,652.83p 23,433.96p 1693
19/06/2006 24,215.09p 25,516.98p 23,954.72p 24,475.47p 801
16/06/2006 25,256.60p 26,558.49p 23,694.34p 24,215.09p 932
15/06/2006 24,215.09p 25,516.98p 24,215.09p 25,256.60p 1226
14/06/2006 26,298.11p 26,298.11p 21,871.70p 23,954.72p 3081
13/06/2006 30,724.53p 30,724.53p 24,996.23p 26,037.73p 2527
12/06/2006 31,766.04p 31,766.04p 29,943.40p 30,724.53p 1077
09/06/2006 33,588.68p 34,109.43p 31,505.66p 32,026.42p 1694
08/06/2006 32,547.17p 32,547.17p 30,464.15p 30,724.53p 1137
07/06/2006 33,328.30p 33,328.30p 32,026.42p 32,547.17p 935
06/06/2006 34,890.57p 34,890.57p 33,328.30p 33,328.30p 624
05/06/2006 34,109.43p 35,411.32p 34,109.43p 35,150.94p 674
02/06/2006 34,369.81p 34,369.81p 34,109.43p 34,109.43p 259
01/06/2006 33,588.68p 34,630.19p 33,588.68p 34,109.43p 812
31/05/2006 33,328.30p 34,109.43p 32,286.79p 33,588.68p 814
30/05/2006 34,890.57p 34,890.57p 33,588.68p 33,588.68p 923
26/05/2006 38,015.09p 39,316.98p 34,890.57p 34,890.57p 1648
25/05/2006 34,630.19p 35,150.94p 33,588.68p 34,109.43p 740
24/05/2006 34,890.57p 34,890.57p 34,109.43p 34,630.19p 562
23/05/2006 32,286.79p 35,932.07p 32,026.42p 35,411.32p 1477
22/05/2006 35,932.07p 36,452.83p 32,547.17p 32,547.17p 1122
19/05/2006 33,588.68p 36,452.83p 33,588.68p 35,932.07p 1284
18/05/2006 34,369.81p 34,890.57p 32,026.42p 33,588.68p 1789
17/05/2006 36,713.21p 37,233.96p 34,369.81p 34,369.81p 819
16/05/2006 37,754.72p 39,577.36p 35,150.94p 36,713.21p 1357
15/05/2006 40,618.87p 41,139.62p 35,932.07p 37,754.72p 3532
12/05/2006 35,671.70p 36,192.45p 34,630.19p 36,192.45p 922
11/05/2006 35,932.07p 37,754.72p 35,411.32p 35,671.70p 976
10/05/2006 36,192.45p 37,233.96p 35,932.07p 35,932.07p 827
09/05/2006 36,192.45p 36,973.58p 35,411.32p 36,192.45p 830
08/05/2006 37,233.96p 37,233.96p 35,932.07p 36,192.45p 771
05/05/2006 36,452.83p 38,275.47p 36,192.45p 37,233.96p 970
04/05/2006 36,973.58p 37,494.34p 36,192.45p 36,452.83p 1219
03/05/2006 37,754.72p 37,754.72p 36,713.21p 36,973.58p 824
02/05/2006 37,233.96p 39,056.60p 37,233.96p 37,754.72p 1389
28/04/2006 37,754.72p 37,754.72p 35,150.94p 35,671.70p 2596
27/04/2006 43,222.64p 45,305.66p 36,713.21p 37,233.96p 5310
26/04/2006 39,837.73p 39,837.73p 38,535.85p 39,577.36p 1037
25/04/2006 39,837.73p 40,618.87p 38,796.23p 39,837.73p 1522
24/04/2006 40,358.49p 41,139.62p 40,098.11p 40,098.11p 1129
21/04/2006 39,577.36p 40,358.49p 38,796.23p 40,358.49p 1853
20/04/2006 40,618.87p 40,879.25p 39,316.98p 39,577.36p 1719
19/04/2006 39,577.36p 42,441.51p 38,015.09p 40,618.87p 2451
18/04/2006 38,015.09p 41,400.00p 37,754.72p 39,577.36p 4250
13/04/2006 37,233.96p 38,796.23p 35,932.07p 38,015.09p 1955
12/04/2006 36,973.58p 38,535.85p 34,109.43p 37,754.72p 4334
11/04/2006 41,660.38p 43,222.64p 35,671.70p 36,713.21p 6997
10/04/2006 35,411.32p 41,139.62p 35,411.32p 39,837.73p 5472
07/04/2006 31,245.29p 36,713.21p 31,245.29p 35,150.94p 7675
06/04/2006 28,901.89p 31,245.29p 28,381.13p 30,984.91p 2614
05/04/2006 27,860.38p 28,381.13p 27,079.24p 28,381.13p 1675
04/04/2006 28,381.13p 29,422.64p 27,079.24p 27,860.38p 4902
03/04/2006 24,735.85p 25,516.98p 24,475.47p 24,475.47p 1418
31/03/2006 22,913.21p 25,516.98p 22,652.83p 24,475.47p 2787
30/03/2006 23,173.58p 23,433.96p 22,652.83p 22,913.21p 737
29/03/2006 22,913.21p 23,694.34p 22,652.83p 23,173.58p 804
28/03/2006 23,954.72p 23,954.72p 22,652.83p 22,913.21p 1061
27/03/2006 24,996.23p 24,996.23p 23,173.58p 23,694.34p 1838
24/03/2006 24,215.09p 26,037.73p 24,215.09p 24,996.23p 2480
23/03/2006 21,611.32p 24,996.23p 21,611.32p 24,215.09p 2825
22/03/2006 22,652.83p 22,652.83p 21,350.94p 21,611.32p 1446
21/03/2006 23,694.34p 23,694.34p 22,132.08p 22,652.83p 1390
20/03/2006 23,954.72p 24,215.09p 23,433.96p 23,694.34p 1232
17/03/2006 23,954.72p 24,084.91p 23,824.53p 23,824.53p 594
16/03/2006 23,824.53p 24,084.91p 23,303.77p 23,954.72p 686
15/03/2006 23,824.53p 24,345.28p 23,824.53p 23,824.53p 989
14/03/2006 24,996.23p 24,996.23p 23,043.40p 23,564.15p 1756
13/03/2006 27,339.62p 28,641.51p 24,345.28p 24,996.23p 5423
10/03/2006 25,516.98p 27,469.81p 25,516.98p 26,818.87p 3604
09/03/2006 21,871.70p 25,777.36p 21,871.70p 25,256.60p 3416
08/03/2006 22,652.83p 22,652.83p 21,220.76p 21,741.51p 1593
07/03/2006 23,564.15p 23,694.34p 22,262.27p 22,652.83p 1371
06/03/2006 24,084.91p 24,084.91p 23,303.77p 23,694.34p 1968
03/03/2006 24,475.47p 24,475.47p 23,564.15p 24,084.91p 2506
02/03/2006 25,126.41p 25,126.41p 23,954.72p 24,345.28p 2755
01/03/2006 24,605.66p 25,647.17p 23,824.53p 25,126.41p 3729
28/02/2006 24,605.66p 25,386.79p 23,433.96p 24,605.66p 1864
27/02/2006 24,996.23p 26,688.68p 24,475.47p 24,735.85p 2824
24/02/2006 24,866.04p 24,996.23p 23,433.96p 24,996.23p 1940
23/02/2006 26,298.11p 26,298.11p 24,215.09p 24,866.04p 2670
22/02/2006 27,079.24p 28,641.51p 24,475.47p 26,298.11p 3961
21/02/2006 26,558.49p 29,943.40p 26,298.11p 26,688.68p 6895
20/02/2006 23,433.96p 30,984.91p 20,309.43p 26,558.49p 18113

*Close Price adjusted for both dividends and splits