President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/03/2021 400.00p 420.00p 390.00p 405.00p 9960
01/03/2021 420.00p 440.00p 397.60p 405.00p 5499
26/02/2021 420.00p 433.90p 400.00p 400.00p 6415
25/02/2021 400.00p 454.80p 380.00p 430.00p 11574
24/02/2021 420.00p 420.00p 380.40p 400.00p 9814
23/02/2021 435.00p 450.00p 401.42p 420.00p 11652
22/02/2021 510.00p 510.00p 402.20p 430.00p 65187
19/02/2021 540.00p 568.00p 483.32p 484.00p 9200
18/02/2021 545.00p 567.48p 520.40p 540.00p 21514
17/02/2021 500.00p 565.00p 499.06p 522.00p 13584
16/02/2021 500.00p 520.00p 470.00p 500.00p 10506
15/02/2021 520.00p 578.00p 483.33p 510.00p 51431
12/02/2021 460.00p 540.00p 447.11p 520.00p 28615
11/02/2021 450.00p 460.00p 422.00p 460.00p 10158
10/02/2021 450.00p 478.50p 420.60p 450.00p 2925
09/02/2021 470.00p 480.00p 422.22p 450.00p 21917
08/02/2021 420.00p 479.80p 406.20p 470.00p 38399
05/02/2021 390.00p 430.00p 383.50p 420.00p 15617
04/02/2021 370.00p 394.80p 360.02p 390.00p 14639
03/02/2021 400.00p 402.38p 362.50p 370.00p 10400
02/02/2021 390.00p 400.00p 366.50p 385.00p 6816
01/02/2021 380.00p 399.98p 362.50p 390.00p 7125
29/01/2021 370.00p 380.00p 360.00p 380.00p 11977
28/01/2021 390.00p 390.00p 365.02p 370.00p 6775
27/01/2021 405.00p 420.00p 381.00p 390.00p 12876
26/01/2021 420.00p 436.00p 390.00p 405.00p 11325
25/01/2021 380.00p 428.00p 375.02p 415.00p 17565
22/01/2021 365.00p 382.38p 357.02p 380.00p 7509
21/01/2021 365.00p 367.50p 360.00p 365.00p 2276
20/01/2021 365.00p 380.00p 351.00p 366.00p 31654
19/01/2021 400.00p 410.62p 380.00p 380.00p 13403
18/01/2021 445.00p 460.00p 391.02p 400.00p 16324
15/01/2021 415.00p 478.00p 411.00p 445.00p 55576
14/01/2021 390.00p 429.80p 384.40p 410.00p 41996
13/01/2021 385.00p 398.00p 370.00p 380.00p 7933
12/01/2021 380.00p 387.98p 362.00p 385.00p 13112
11/01/2021 375.00p 382.50p 360.02p 380.00p 27239
08/01/2021 360.00p 384.50p 345.02p 380.00p 32458
07/01/2021 340.00p 368.00p 332.50p 360.00p 19257
06/01/2021 340.00p 349.98p 330.00p 347.00p 15387
05/01/2021 350.00p 350.00p 330.00p 340.00p 4978
04/01/2021 360.00p 370.00p 340.00p 350.00p 12227
31/12/2020 360.00p 360.00p 340.02p 360.00p 7520
30/12/2020 330.00p 360.00p 330.00p 360.00p 26880
29/12/2020 325.00p 340.00p 310.00p 332.00p 12409
24/12/2020 325.00p 329.00p 309.00p 325.00p 4276
23/12/2020 325.00p 340.00p 310.00p 320.00p 3055
22/12/2020 320.00p 340.00p 310.00p 325.00p 6157
21/12/2020 330.00p 330.00p 292.10p 310.00p 4634
18/12/2020 325.00p 350.00p 310.40p 330.00p 5753
17/12/2020 310.00p 340.00p 305.10p 325.00p 12442
16/12/2020 310.00p 314.50p 303.02p 310.00p 944
15/12/2020 315.00p 319.80p 302.22p 310.00p 11569
14/12/2020 310.00p 326.00p 290.02p 315.00p 12257
11/12/2020 310.00p 319.80p 303.51p 310.00p 7798
10/12/2020 310.00p 310.76p 303.20p 310.00p 12859
09/12/2020 310.00p 314.50p 303.51p 310.00p 3596
08/12/2020 325.00p 325.00p 303.00p 310.00p 11656
07/12/2020 310.00p 328.00p 300.00p 325.00p 35283
04/12/2020 305.00p 310.00p 300.00p 305.00p 5459
03/12/2020 310.00p 318.00p 300.00p 305.00p 15221
02/12/2020 310.00p 313.96p 300.00p 310.00p 10892
01/12/2020 310.00p 320.00p 300.00p 310.00p 2388
30/11/2020 310.00p 320.00p 305.00p 310.00p 9778
27/11/2020 310.00p 312.50p 300.20p 310.00p 5800
26/11/2020 315.00p 327.58p 293.32p 310.00p 23582
25/11/2020 305.00p 310.00p 290.00p 300.00p 11984
24/11/2020 310.00p 320.00p 280.02p 305.00p 15649
23/11/2020 310.00p 320.00p 294.00p 308.00p 8821
20/11/2020 315.00p 315.00p 300.00p 310.00p 21375
19/11/2020 320.00p 320.00p 313.32p 315.00p 3367
18/11/2020 330.00p 330.00p 320.00p 320.00p 6321
17/11/2020 325.00p 325.98p 320.00p 325.00p 6920
16/11/2020 360.00p 369.00p 320.00p 325.00p 28848
13/11/2020 330.00p 340.00p 322.76p 325.00p 14176
12/11/2020 325.00p 338.00p 325.00p 330.00p 11461
11/11/2020 310.00p 340.00p 300.00p 325.00p 27033
10/11/2020 305.00p 319.00p 297.82p 310.00p 15010
09/11/2020 305.00p 305.00p 280.02p 305.00p 21206
06/11/2020 305.00p 307.50p 290.00p 305.00p 8246
05/11/2020 310.00p 319.00p 304.00p 305.00p 17621
04/11/2020 315.00p 317.50p 289.40p 305.00p 33568
03/11/2020 250.00p 322.22p 242.00p 315.00p 79706
02/11/2020 260.00p 260.00p 242.22p 250.00p 17474
30/10/2020 255.00p 265.00p 242.00p 260.00p 15143
29/10/2020 270.00p 278.00p 250.00p 255.00p 39416
28/10/2020 285.00p 285.00p 260.00p 265.00p 25677
27/10/2020 295.00p 300.00p 273.32p 285.00p 10123
26/10/2020 310.00p 315.60p 280.00p 295.00p 17680
23/10/2020 295.00p 300.00p 290.10p 295.00p 7946
22/10/2020 310.00p 310.00p 292.20p 295.00p 27767
21/10/2020 305.00p 317.00p 290.00p 295.00p 32214
20/10/2020 305.00p 318.00p 301.40p 305.00p 11895
19/10/2020 310.00p 329.50p 300.00p 305.00p 50374
16/10/2020 310.00p 318.00p 296.22p 310.00p 38034
15/10/2020 315.00p 323.98p 291.11p 310.00p 9891
14/10/2020 310.00p 324.98p 302.20p 315.00p 8057
13/10/2020 305.00p 308.00p 290.22p 305.00p 12126
12/10/2020 305.00p 305.00p 295.00p 305.00p 5082
09/10/2020 305.00p 310.00p 295.40p 305.00p 4384
08/10/2020 305.00p 307.80p 295.10p 305.00p 7730
07/10/2020 310.00p 320.00p 288.22p 305.00p 29882
06/10/2020 300.00p 311.00p 294.22p 300.00p 5545
05/10/2020 310.00p 311.00p 291.10p 300.00p 7283
02/10/2020 320.00p 322.00p 300.00p 310.00p 2254
01/10/2020 320.00p 327.50p 302.00p 320.00p 15544
30/09/2020 315.00p 325.00p 300.00p 315.00p 6403
29/09/2020 310.00p 320.00p 297.00p 315.00p 10217
28/09/2020 320.00p 320.00p 300.00p 305.00p 9663
25/09/2020 320.00p 320.00p 300.00p 310.00p 10112
24/09/2020 305.00p 320.00p 290.00p 320.00p 10164
23/09/2020 310.00p 310.00p 290.00p 305.00p 2066
22/09/2020 320.00p 320.00p 284.40p 310.00p 8881
21/09/2020 325.00p 325.00p 300.00p 315.00p 6831
18/09/2020 325.00p 325.00p 310.00p 325.00p 4357
17/09/2020 340.00p 340.00p 310.00p 325.00p 12602
16/09/2020 345.00p 363.00p 333.32p 340.00p 18392
15/09/2020 335.00p 345.00p 322.22p 345.00p 26691
14/09/2020 335.00p 335.00p 320.00p 325.00p 3102
11/09/2020 320.00p 329.50p 313.33p 324.00p 16498
10/09/2020 330.00p 330.00p 310.20p 315.00p 14638
09/09/2020 350.00p 350.00p 320.00p 330.00p 13602
08/09/2020 365.00p 367.80p 340.00p 350.00p 14204
07/09/2020 365.00p 376.00p 351.10p 360.00p 38790
04/09/2020 360.00p 365.00p 340.00p 365.00p 11914
03/09/2020 330.00p 398.00p 330.00p 360.00p 28636
02/09/2020 330.00p 330.00p 320.00p 330.00p 2335
01/09/2020 340.00p 344.20p 320.00p 330.00p 9319
28/08/2020 340.00p 345.00p 330.00p 340.00p 6815
27/08/2020 360.00p 360.00p 297.94p 340.00p 18439
26/08/2020 360.00p 394.90p 340.00p 360.00p 14165
25/08/2020 375.00p 375.00p 339.18p 350.00p 11504
24/08/2020 345.00p 400.00p 336.22p 375.00p 26059
21/08/2020 340.00p 352.88p 335.70p 345.00p 12082
20/08/2020 345.00p 346.00p 333.20p 340.00p 6907
19/08/2020 330.00p 360.00p 323.00p 345.00p 26979
18/08/2020 320.00p 330.00p 312.00p 325.00p 22153
17/08/2020 320.00p 327.98p 311.11p 315.00p 3292
14/08/2020 335.00p 335.00p 307.30p 318.00p 5441
13/08/2020 310.00p 320.00p 306.60p 315.00p 5400
12/08/2020 320.00p 320.00p 305.54p 310.00p 2078
11/08/2020 320.00p 320.00p 303.10p 310.00p 4608
10/08/2020 320.00p 328.00p 303.04p 310.00p 9755
07/08/2020 310.00p 320.00p 305.04p 320.00p 5402
06/08/2020 330.00p 330.00p 310.00p 310.00p 3038
05/08/2020 330.00p 338.80p 322.00p 330.00p 7653
04/08/2020 310.00p 338.00p 303.02p 330.00p 19623
03/08/2020 310.00p 320.00p 302.20p 310.00p 3602
31/07/2020 305.00p 317.80p 293.04p 310.00p 18018
30/07/2020 315.00p 316.80p 303.33p 305.00p 12427
29/07/2020 315.00p 320.00p 305.00p 315.00p 15339
28/07/2020 340.00p 340.00p 315.00p 315.00p 22528
27/07/2020 380.00p 380.00p 336.00p 340.00p 14831
24/07/2020 375.00p 375.60p 345.00p 365.00p 27548
23/07/2020 350.00p 379.50p 322.00p 375.00p 51666
22/07/2020 350.00p 365.00p 320.80p 340.00p 15424
21/07/2020 360.00p 364.00p 330.00p 350.00p 14618
20/07/2020 330.00p 368.00p 329.60p 360.00p 13806
17/07/2020 330.00p 340.00p 320.00p 330.00p 2186
16/07/2020 340.00p 340.00p 324.44p 336.00p 8949
15/07/2020 340.00p 345.60p 331.11p 340.00p 14279
14/07/2020 340.00p 342.94p 330.00p 335.00p 7111
13/07/2020 335.00p 350.00p 330.00p 340.00p 37322
10/07/2020 340.00p 343.60p 323.00p 330.00p 24957
09/07/2020 330.00p 346.60p 322.00p 340.00p 33896
08/07/2020 330.00p 331.00p 310.00p 330.00p 18398
07/07/2020 335.00p 355.00p 320.52p 330.00p 78976
06/07/2020 295.00p 345.00p 290.00p 340.00p 129847
03/07/2020 300.00p 300.00p 290.50p 295.00p 10019
02/07/2020 300.00p 300.58p 296.00p 300.00p 6705
01/07/2020 305.00p 305.00p 290.00p 300.00p 22110
30/06/2020 305.00p 305.00p 300.00p 305.00p 7793
29/06/2020 300.00p 308.00p 294.40p 305.00p 15106
26/06/2020 320.00p 320.00p 297.04p 300.00p 22352
25/06/2020 330.00p 330.00p 303.33p 320.00p 14018
24/06/2020 325.00p 339.00p 324.40p 335.00p 13224
23/06/2020 340.00p 340.00p 300.00p 325.00p 34058
22/06/2020 350.00p 364.00p 322.50p 340.00p 7007
19/06/2020 330.00p 355.60p 330.00p 350.00p 19411
18/06/2020 330.00p 338.00p 320.00p 330.00p 11851
17/06/2020 335.00p 335.00p 320.00p 330.00p 13890
16/06/2020 335.00p 336.20p 322.00p 335.00p 9711
15/06/2020 335.00p 348.08p 324.00p 335.00p 25072
12/06/2020 340.00p 340.00p 320.00p 335.00p 7329
11/06/2020 350.00p 350.00p 330.00p 340.00p 25528
10/06/2020 355.00p 356.80p 340.00p 340.00p 16824
09/06/2020 360.00p 362.00p 350.40p 355.00p 16707
08/06/2020 355.00p 370.00p 352.00p 360.00p 38278
05/06/2020 370.00p 370.00p 350.00p 355.00p 40833
04/06/2020 420.00p 420.00p 340.00p 364.00p 246066
03/06/2020 480.00p 509.40p 462.00p 480.00p 20361
02/06/2020 415.00p 484.00p 407.10p 470.00p 19807
01/06/2020 380.00p 428.20p 370.02p 415.00p 13948
29/05/2020 370.00p 396.00p 360.00p 380.00p 27131
28/05/2020 370.00p 373.80p 344.00p 370.00p 11358
27/05/2020 380.00p 382.20p 362.00p 370.00p 16927
26/05/2020 395.00p 408.00p 372.00p 380.00p 16162
22/05/2020 420.00p 420.00p 382.22p 395.00p 11330
21/05/2020 390.00p 438.04p 390.00p 420.00p 22749
20/05/2020 400.00p 420.00p 360.00p 390.00p 42010

*Close Price adjusted for both dividends and splits