President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/05/2005 14,060.38p 14,581.13p 13,539.62p 13,539.62p 79
06/05/2005 14,581.13p 14,581.13p 14,581.13p 14,581.13p 40
05/05/2005 13,018.87p 14,581.13p 12,498.11p 14,581.13p 114
04/05/2005 12,498.11p 12,498.11p 12,498.11p 12,498.11p 14954
03/05/2005 11,977.36p 12,498.11p 11,977.36p 12,498.11p 10
29/04/2005 12,498.11p 12,498.11p 12,498.11p 12,498.11p 17
28/04/2005 13,539.62p 14,060.38p 12,498.11p 12,498.11p 127
27/04/2005 14,060.38p 14,581.13p 14,060.38p 14,060.38p 24
26/04/2005 15,101.89p 15,622.64p 14,581.13p 14,581.13p 34
25/04/2005 15,622.64p 15,622.64p 15,622.64p 15,622.64p 5
22/04/2005 15,622.64p 15,622.64p 15,622.64p 15,622.64p 48
21/04/2005 15,622.64p 16,143.40p 15,622.64p 15,622.64p 34
20/04/2005 16,143.40p 16,143.40p 16,143.40p 16,143.40p 10
19/04/2005 16,143.40p 16,143.40p 16,143.40p 16,143.40p 14
18/04/2005 16,664.15p 16,664.15p 16,143.40p 16,143.40p 48
15/04/2005 17,184.91p 17,184.91p 17,184.91p 17,184.91p 1
14/04/2005 17,184.91p 17,184.91p 17,184.91p 17,184.91p 12
13/04/2005 17,184.91p 17,184.91p 17,184.91p 17,184.91p 3
12/04/2005 17,184.91p 17,705.66p 17,184.91p 17,184.91p 10
11/04/2005 17,705.66p 17,705.66p 17,705.66p 17,705.66p 17
08/04/2005 17,705.66p 18,226.41p 17,705.66p 17,705.66p 33
07/04/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 10
06/04/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 0
05/04/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 38
04/04/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 8
01/04/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 29
31/03/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 4
30/03/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 0
29/03/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 296
24/03/2005 18,226.41p 18,226.41p 17,184.91p 18,226.41p 169
23/03/2005 17,184.91p 17,184.91p 17,184.91p 17,184.91p 67
22/03/2005 17,184.91p 17,184.91p 17,184.91p 17,184.91p 53
21/03/2005 17,184.91p 17,184.91p 17,184.91p 17,184.91p 16
18/03/2005 17,184.91p 17,705.66p 17,184.91p 17,184.91p 56
17/03/2005 17,705.66p 17,705.66p 17,705.66p 17,705.66p 9
16/03/2005 17,705.66p 17,705.66p 17,705.66p 17,705.66p 10
15/03/2005 17,705.66p 17,705.66p 17,705.66p 17,705.66p 43
14/03/2005 17,705.66p 17,705.66p 17,705.66p 17,705.66p 9
11/03/2005 17,705.66p 18,226.41p 17,705.66p 17,705.66p 19
10/03/2005 18,226.41p 18,226.41p 17,705.66p 18,226.41p 94
09/03/2005 17,705.66p 18,226.41p 17,705.66p 17,705.66p 28
08/03/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 47
07/03/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 8
04/03/2005 18,226.41p 18,226.41p 17,705.66p 18,226.41p 48
03/03/2005 17,705.66p 18,226.41p 17,705.66p 17,705.66p 244
02/03/2005 18,226.41p 18,226.41p 18,226.41p 18,226.41p 11
01/03/2005 18,747.17p 18,747.17p 18,226.41p 18,226.41p 7
28/02/2005 18,747.17p 18,747.17p 18,747.17p 18,747.17p 1
25/02/2005 18,747.17p 18,747.17p 18,747.17p 18,747.17p 7
24/02/2005 18,747.17p 18,747.17p 18,226.41p 18,747.17p 84
23/02/2005 19,788.68p 20,309.43p 18,226.41p 18,226.41p 119
22/02/2005 19,267.92p 20,309.43p 19,267.92p 20,309.43p 110
21/02/2005 18,226.41p 18,747.17p 18,226.41p 18,747.17p 73
18/02/2005 18,226.41p 18,747.17p 18,226.41p 18,226.41p 70
17/02/2005 18,226.41p 18,747.17p 18,226.41p 18,747.17p 58
16/02/2005 19,788.68p 20,830.19p 18,226.41p 18,226.41p 39
15/02/2005 18,747.17p 22,392.45p 18,747.17p 20,830.19p 118
14/02/2005 22,392.45p 22,392.45p 22,392.45p 22,392.45p 41
11/02/2005 19,267.92p 22,392.45p 18,747.17p 22,392.45p 376
10/02/2005 20,830.19p 21,871.70p 18,747.17p 18,747.17p 95
09/02/2005 21,871.70p 21,871.70p 21,871.70p 21,871.70p 11
08/02/2005 21,871.70p 21,871.70p 21,871.70p 21,871.70p 0
07/02/2005 21,871.70p 22,913.21p 21,871.70p 21,871.70p 36
04/02/2005 22,913.21p 22,913.21p 22,913.21p 22,913.21p 17
03/02/2005 23,433.96p 23,954.72p 20,309.43p 22,913.21p 134
02/02/2005 23,954.72p 23,954.72p 23,954.72p 23,954.72p 10
01/02/2005 23,954.72p 23,954.72p 23,954.72p 23,954.72p 15
31/01/2005 23,954.72p 24,475.47p 23,954.72p 23,954.72p 92
28/01/2005 24,475.47p 24,475.47p 24,475.47p 24,475.47p 6
27/01/2005 24,475.47p 24,475.47p 24,475.47p 24,475.47p 7
26/01/2005 24,475.47p 24,475.47p 24,475.47p 24,475.47p 8
25/01/2005 24,475.47p 24,475.47p 24,475.47p 24,475.47p 5
24/01/2005 24,475.47p 24,475.47p 24,475.47p 24,475.47p 4
21/01/2005 24,475.47p 24,475.47p 24,475.47p 24,475.47p 0
20/01/2005 24,475.47p 24,475.47p 24,475.47p 24,475.47p 10
19/01/2005 24,475.47p 24,475.47p 24,475.47p 24,475.47p 0
18/01/2005 26,037.73p 27,079.24p 24,475.47p 24,475.47p 49
17/01/2005 27,079.24p 27,079.24p 27,079.24p 27,079.24p 34
14/01/2005 27,079.24p 27,600.00p 27,079.24p 27,079.24p 24
13/01/2005 27,600.00p 27,600.00p 27,600.00p 27,600.00p 0
12/01/2005 27,600.00p 28,120.76p 27,600.00p 27,600.00p 5
11/01/2005 27,600.00p 28,641.51p 27,079.24p 28,120.76p 244
10/01/2005 26,558.49p 27,079.24p 26,558.49p 27,079.24p 65
07/01/2005 27,600.00p 28,120.76p 27,079.24p 27,079.24p 34
06/01/2005 30,203.77p 30,724.53p 28,120.76p 28,120.76p 55
05/01/2005 32,286.79p 32,807.55p 30,724.53p 30,724.53p 100
04/01/2005 34,890.57p 35,411.32p 32,807.55p 32,807.55p 808
31/12/2004 36,452.83p 36,452.83p 34,890.57p 35,411.32p 348
30/12/2004 26,037.73p 36,973.58p 25,516.98p 36,973.58p 460
29/12/2004 22,392.45p 26,037.73p 21,871.70p 25,516.98p 179
24/12/2004 21,871.70p 21,871.70p 21,871.70p 21,871.70p 0
23/12/2004 21,871.70p 21,871.70p 21,871.70p 21,871.70p 44
22/12/2004 17,705.66p 21,871.70p 17,184.91p 21,871.70p 174
21/12/2004 15,101.89p 17,184.91p 14,581.13p 17,184.91p 1760
20/12/2004 14,581.13p 15,101.89p 14,060.38p 14,581.13p 306
17/12/2004 17,705.66p 18,226.41p 11,456.60p 15,101.89p 833
16/12/2004 18,747.17p 19,788.68p 17,705.66p 18,226.41p 133
15/12/2004 19,788.68p 19,788.68p 19,788.68p 19,788.68p 77
14/12/2004 15,622.64p 21,350.94p 14,060.38p 19,788.68p 220
13/12/2004 21,350.94p 23,433.96p 18,747.17p 21,350.94p 42
10/12/2004 23,954.72p 24,996.23p 23,433.96p 23,433.96p 30
09/12/2004 26,558.49p 27,600.00p 24,996.23p 24,996.23p 77
08/12/2004 28,120.76p 28,120.76p 27,600.00p 27,600.00p 84
07/12/2004 29,162.27p 29,162.27p 29,162.27p 29,162.27p 1
06/12/2004 29,683.02p 30,203.77p 29,162.27p 29,162.27p 46
03/12/2004 30,203.77p 30,203.77p 30,203.77p 30,203.77p 10
02/12/2004 30,203.77p 31,245.29p 30,203.77p 30,203.77p 47
01/12/2004 32,807.55p 33,849.05p 31,245.29p 31,245.29p 29
30/11/2004 32,286.79p 34,890.57p 31,766.04p 33,849.05p 510
29/11/2004 31,245.29p 31,766.04p 30,724.53p 31,766.04p 136
26/11/2004 29,683.02p 30,724.53p 28,641.51p 30,724.53p 76
25/11/2004 28,641.51p 28,641.51p 28,641.51p 28,641.51p 96
24/11/2004 28,641.51p 28,641.51p 28,641.51p 28,641.51p 7
23/11/2004 28,641.51p 28,641.51p 28,641.51p 28,641.51p 1
22/11/2004 29,683.02p 29,683.02p 28,641.51p 28,641.51p 37
19/11/2004 29,683.02p 29,683.02p 29,683.02p 29,683.02p 22
18/11/2004 29,683.02p 29,683.02p 29,683.02p 29,683.02p 41
17/11/2004 29,683.02p 29,683.02p 29,683.02p 29,683.02p 16
16/11/2004 30,724.53p 30,724.53p 29,683.02p 29,683.02p 180
15/11/2004 30,724.53p 31,245.29p 30,724.53p 30,724.53p 43
12/11/2004 28,641.51p 29,683.02p 28,120.76p 29,683.02p 37
11/11/2004 28,120.76p 28,120.76p 28,120.76p 28,120.76p 9
10/11/2004 29,683.02p 30,724.53p 28,120.76p 28,120.76p 55
09/11/2004 30,724.53p 30,724.53p 30,724.53p 30,724.53p 21
08/11/2004 30,724.53p 30,724.53p 30,724.53p 30,724.53p 2
05/11/2004 30,724.53p 30,724.53p 30,724.53p 30,724.53p 29
04/11/2004 30,724.53p 30,724.53p 30,724.53p 30,724.53p 18
03/11/2004 30,203.77p 30,724.53p 29,683.02p 30,724.53p 78
02/11/2004 29,683.02p 29,683.02p 29,683.02p 29,683.02p 15
01/11/2004 29,683.02p 29,683.02p 29,683.02p 29,683.02p 46
29/10/2004 30,203.77p 31,245.29p 29,683.02p 29,683.02p 18
28/10/2004 31,245.29p 31,245.29p 31,245.29p 31,245.29p 14
27/10/2004 31,245.29p 31,245.29p 31,245.29p 31,245.29p 0
26/10/2004 31,245.29p 31,245.29p 31,245.29p 31,245.29p 28
25/10/2004 31,245.29p 31,766.04p 31,245.29p 31,245.29p 59
22/10/2004 31,766.04p 31,766.04p 31,766.04p 31,766.04p 851
21/10/2004 29,162.27p 31,766.04p 28,641.51p 31,766.04p 145
20/10/2004 28,641.51p 28,641.51p 28,641.51p 28,641.51p 24
19/10/2004 31,245.29p 32,286.79p 27,600.00p 28,641.51p 243
18/10/2004 33,328.30p 33,328.30p 32,286.79p 32,286.79p 415
15/10/2004 32,807.55p 32,807.55p 32,807.55p 32,807.55p 2
14/10/2004 32,807.55p 33,328.30p 32,807.55p 32,807.55p 82
13/10/2004 33,328.30p 33,849.05p 33,328.30p 33,328.30p 31
12/10/2004 33,849.05p 34,369.81p 33,849.05p 33,849.05p 26
11/10/2004 33,849.05p 34,369.81p 33,849.05p 34,369.81p 37
08/10/2004 34,369.81p 34,369.81p 34,369.81p 34,369.81p 0
07/10/2004 34,369.81p 34,369.81p 34,369.81p 34,369.81p 37
06/10/2004 34,369.81p 34,369.81p 34,369.81p 34,369.81p 18
05/10/2004 33,328.30p 34,369.81p 33,328.30p 34,369.81p 112
04/10/2004 36,452.83p 37,494.34p 34,369.81p 34,369.81p 82
01/10/2004 37,494.34p 37,494.34p 37,494.34p 37,494.34p 26
30/09/2004 37,494.34p 37,494.34p 36,973.58p 37,494.34p 10
29/09/2004 36,973.58p 36,973.58p 36,973.58p 36,973.58p 2
28/09/2004 36,452.83p 36,973.58p 36,452.83p 36,973.58p 43
27/09/2004 36,452.83p 36,973.58p 36,452.83p 36,452.83p 187
24/09/2004 34,890.57p 36,452.83p 34,890.57p 36,452.83p 97
23/09/2004 33,849.05p 33,849.05p 33,849.05p 33,849.05p 35
22/09/2004 33,849.05p 34,369.81p 33,849.05p 33,849.05p 206
21/09/2004 34,369.81p 34,369.81p 34,369.81p 34,369.81p 43
20/09/2004 34,890.57p 35,411.32p 33,328.30p 34,369.81p 61
17/09/2004 35,932.07p 36,973.58p 35,411.32p 35,411.32p 146
16/09/2004 38,015.09p 38,015.09p 36,973.58p 36,973.58p 41
15/09/2004 40,098.11p 41,139.62p 33,328.30p 36,973.58p 195
14/09/2004 41,139.62p 41,139.62p 41,139.62p 41,139.62p 0
13/09/2004 41,139.62p 41,139.62p 41,139.62p 41,139.62p 57
10/09/2004 41,139.62p 41,139.62p 41,139.62p 41,139.62p 0
09/09/2004 41,139.62p 42,181.13p 41,139.62p 41,139.62p 18
08/09/2004 42,181.13p 42,181.13p 42,181.13p 42,181.13p 0
07/09/2004 42,181.13p 42,181.13p 42,181.13p 42,181.13p 3
06/09/2004 42,181.13p 42,181.13p 42,181.13p 42,181.13p 15
03/09/2004 42,181.13p 42,701.89p 42,181.13p 42,181.13p 62
02/09/2004 43,222.64p 43,743.40p 42,701.89p 42,701.89p 14
01/09/2004 43,743.40p 43,743.40p 43,743.40p 43,743.40p 3
31/08/2004 44,264.15p 44,784.91p 43,743.40p 43,743.40p 31
27/08/2004 43,222.64p 44,264.15p 42,701.89p 43,743.40p 51
26/08/2004 46,347.17p 47,388.68p 42,701.89p 42,701.89p 46
25/08/2004 47,909.44p 48,430.19p 46,867.92p 47,388.68p 29
24/08/2004 48,430.19p 48,950.94p 48,430.19p 48,430.19p 15
23/08/2004 48,950.94p 48,950.94p 48,430.19p 48,950.94p 38
20/08/2004 48,430.19p 48,430.19p 48,430.19p 48,430.19p 8
19/08/2004 47,909.44p 48,430.19p 47,909.44p 48,430.19p 45
18/08/2004 47,909.44p 48,950.94p 47,909.44p 48,430.19p 43
17/08/2004 44,784.91p 48,950.94p 43,222.64p 48,430.19p 96
16/08/2004 44,264.15p 44,784.91p 42,701.89p 43,222.64p 101
13/08/2004 45,826.42p 45,826.42p 44,784.91p 44,784.91p 113
12/08/2004 45,305.66p 46,347.17p 45,305.66p 45,305.66p 25
11/08/2004 46,347.17p 46,867.92p 46,347.17p 46,347.17p 5
10/08/2004 46,867.92p 46,867.92p 46,867.92p 46,867.92p 75
09/08/2004 46,867.92p 47,388.68p 46,347.17p 46,867.92p 136
06/08/2004 47,388.68p 47,388.68p 47,388.68p 47,388.68p 40
05/08/2004 47,388.68p 47,388.68p 47,388.68p 47,388.68p 21
04/08/2004 48,430.19p 49,471.70p 47,388.68p 47,388.68p 17
03/08/2004 52,075.47p 52,075.47p 49,471.70p 49,471.70p 86
02/08/2004 45,305.66p 52,075.47p 44,264.15p 52,075.47p 254
30/07/2004 44,264.15p 44,264.15p 44,264.15p 44,264.15p 23
29/07/2004 45,826.42p 45,826.42p 44,784.91p 44,784.91p 68
28/07/2004 49,471.70p 49,992.45p 45,305.66p 45,305.66p 67
27/07/2004 53,116.98p 53,637.73p 49,471.70p 49,992.45p 120
26/07/2004 48,430.19p 54,418.87p 46,867.92p 53,637.73p 1139
23/07/2004 37,494.34p 49,471.70p 36,973.58p 46,867.92p 793

*Close Price adjusted for both dividends and splits