President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/05/2020 345.00p 459.60p 345.00p 400.00p 127508
18/05/2020 325.00p 340.00p 318.62p 335.00p 5253
15/05/2020 320.00p 339.98p 305.00p 325.00p 28401
14/05/2020 350.00p 350.00p 310.00p 315.00p 9705
13/05/2020 385.00p 387.00p 322.64p 345.00p 29277
12/05/2020 340.00p 400.00p 340.00p 380.00p 52851
11/05/2020 300.00p 374.76p 290.00p 345.00p 76867
07/05/2020 280.00p 292.80p 276.96p 290.00p 14614
06/05/2020 285.00p 288.00p 275.00p 275.00p 13108
05/05/2020 290.00p 298.00p 283.00p 285.00p 12225
04/05/2020 295.00p 323.34p 282.22p 300.00p 41790
01/05/2020 290.00p 308.61p 290.00p 295.00p 11951
30/04/2020 305.00p 328.80p 283.00p 310.00p 43030
29/04/2020 265.00p 340.32p 265.00p 284.00p 86093
28/04/2020 265.00p 290.00p 262.00p 265.00p 90871
27/04/2020 263.00p 270.00p 260.14p 265.00p 35637
24/04/2020 280.00p 296.98p 262.00p 263.00p 176511
23/04/2020 290.00p 320.00p 280.00p 290.00p 25738
22/04/2020 280.00p 305.00p 267.02p 300.00p 79376
21/04/2020 294.00p 294.00p 265.00p 280.00p 6654
20/04/2020 304.00p 306.00p 275.10p 294.00p 4009
17/04/2020 304.00p 310.28p 300.00p 310.00p 644
16/04/2020 304.00p 320.00p 300.00p 310.00p 2159
15/04/2020 330.00p 335.80p 300.00p 310.00p 5844
14/04/2020 340.00p 360.00p 314.80p 335.00p 4997
09/04/2020 340.00p 356.00p 320.80p 345.00p 25686
08/04/2020 364.00p 364.00p 300.00p 340.00p 21521
07/04/2020 340.00p 367.00p 326.00p 355.00p 26699
06/04/2020 330.00p 340.00p 322.22p 340.00p 22690
03/04/2020 330.00p 336.00p 300.00p 330.00p 5329
02/04/2020 320.00p 340.00p 300.00p 330.00p 2418
01/04/2020 330.00p 336.00p 300.00p 310.00p 3379
31/03/2020 365.00p 365.00p 300.02p 330.00p 2029
30/03/2020 375.00p 375.00p 360.00p 365.00p 2965
27/03/2020 370.00p 375.00p 364.42p 375.00p 4951
26/03/2020 315.00p 377.20p 315.00p 370.00p 14225
25/03/2020 299.00p 318.40p 299.00p 315.00p 4301
24/03/2020 270.00p 299.00p 270.00p 299.00p 13388
23/03/2020 270.00p 280.00p 260.00p 270.00p 3520
20/03/2020 265.00p 290.00p 260.00p 270.00p 51670
19/03/2020 270.00p 279.98p 265.00p 265.00p 2358
18/03/2020 310.00p 310.00p 240.00p 270.00p 7785
17/03/2020 390.00p 390.00p 304.02p 310.00p 1609
16/03/2020 430.00p 430.00p 370.00p 390.00p 3785
13/03/2020 470.00p 470.00p 370.00p 430.00p 8873
12/03/2020 490.00p 490.00p 460.02p 470.00p 3214
11/03/2020 510.00p 511.98p 488.00p 490.00p 4158
10/03/2020 510.00p 518.00p 500.00p 510.00p 5134
09/03/2020 620.00p 620.00p 501.90p 510.00p 19160
06/03/2020 685.00p 700.00p 677.00p 685.00p 1570
05/03/2020 685.00p 689.00p 677.02p 685.00p 593
04/03/2020 675.00p 688.98p 675.00p 685.00p 1244
03/03/2020 690.00p 705.00p 670.20p 675.00p 6385
02/03/2020 670.00p 670.00p 660.02p 670.00p 1151
28/02/2020 670.00p 679.60p 650.02p 670.00p 3508
27/02/2020 700.00p 700.00p 660.00p 690.00p 3519
26/02/2020 780.00p 780.00p 703.38p 710.00p 3069
25/02/2020 780.00p 780.00p 767.72p 780.00p 1043
24/02/2020 780.00p 780.00p 768.00p 780.00p 972
21/02/2020 780.00p 780.00p 768.00p 780.00p 1584
20/02/2020 780.00p 790.00p 760.00p 780.00p 2195
19/02/2020 780.00p 780.00p 767.76p 780.00p 2525
18/02/2020 780.00p 780.00p 766.20p 780.00p 4170
17/02/2020 780.00p 800.00p 761.02p 780.00p 5365
14/02/2020 780.00p 780.00p 761.00p 780.00p 170
13/02/2020 780.00p 790.00p 760.00p 780.00p 1453
12/02/2020 780.00p 780.00p 760.00p 780.00p 708
11/02/2020 780.00p 780.00p 760.00p 780.00p 790
10/02/2020 780.00p 800.00p 760.02p 780.00p 1559
07/02/2020 780.00p 780.00p 760.00p 780.00p 2348
06/02/2020 800.00p 800.00p 750.00p 770.00p 4172
05/02/2020 820.00p 820.00p 800.00p 810.00p 1462
04/02/2020 830.00p 830.00p 800.00p 820.00p 4981
03/02/2020 830.00p 830.00p 800.10p 830.00p 3845
31/01/2020 840.00p 840.00p 800.00p 840.00p 3827
30/01/2020 840.00p 840.00p 805.00p 840.00p 662
29/01/2020 840.00p 840.00p 800.00p 840.00p 3706
28/01/2020 850.00p 850.00p 810.00p 820.00p 3394
27/01/2020 850.00p 850.00p 805.00p 850.00p 12368
24/01/2020 810.00p 810.00p 800.00p 810.00p 90
23/01/2020 810.00p 814.00p 800.00p 810.00p 211
22/01/2020 830.00p 844.40p 804.00p 810.00p 3142
21/01/2020 830.00p 840.00p 808.00p 830.00p 3330
20/01/2020 830.00p 853.00p 808.00p 830.00p 8803
17/01/2020 810.00p 814.00p 800.00p 810.00p 3298
16/01/2020 810.00p 817.00p 800.00p 810.00p 2133
15/01/2020 820.00p 825.00p 802.20p 810.00p 2830
14/01/2020 820.00p 830.00p 800.00p 830.00p 3342
13/01/2020 820.00p 822.00p 800.00p 820.00p 4829
10/01/2020 810.00p 814.00p 800.00p 810.00p 1183
09/01/2020 810.00p 810.00p 800.00p 810.00p 3738
08/01/2020 830.00p 830.00p 800.00p 810.00p 19479
07/01/2020 780.00p 915.82p 780.00p 830.00p 41350
06/01/2020 700.00p 824.00p 660.00p 770.00p 106880
03/01/2020 650.00p 718.00p 622.22p 700.00p 52168
02/01/2020 600.00p 676.00p 600.00p 650.00p 184478
31/12/2019 600.00p 619.20p 591.00p 600.00p 1246
30/12/2019 580.00p 608.00p 580.00p 600.00p 10571
27/12/2019 580.00p 600.00p 580.00p 580.00p 4369
24/12/2019 580.00p 591.00p 580.00p 580.00p 8470
23/12/2019 580.00p 590.00p 560.00p 580.00p 21753
20/12/2019 580.00p 591.00p 566.00p 580.00p 29062
19/12/2019 600.00p 608.00p 565.20p 580.00p 13591
18/12/2019 600.00p 620.00p 583.00p 600.00p 7481
17/12/2019 580.00p 680.00p 563.60p 600.00p 51281
16/12/2019 580.00p 580.00p 533.33p 550.00p 7718
13/12/2019 590.00p 590.00p 570.00p 580.00p 2688
12/12/2019 620.00p 620.00p 584.40p 590.00p 5594
11/12/2019 675.00p 675.00p 580.00p 620.00p 16249
10/12/2019 675.00p 675.00p 650.00p 675.00p 2313
09/12/2019 720.00p 720.00p 650.00p 650.00p 4394
06/12/2019 740.00p 740.00p 702.00p 720.00p 3442
05/12/2019 760.00p 760.00p 721.60p 740.00p 38
04/12/2019 780.00p 780.00p 714.52p 760.00p 3337
03/12/2019 780.00p 790.00p 760.00p 780.00p 1369
02/12/2019 780.00p 780.00p 765.10p 780.00p 1835
29/11/2019 800.00p 800.00p 762.00p 780.00p 2429
28/11/2019 800.00p 800.00p 768.00p 800.00p 183
27/11/2019 805.00p 805.00p 765.20p 800.00p 2498
26/11/2019 805.00p 805.00p 765.20p 805.00p 521
25/11/2019 840.00p 850.00p 781.40p 805.00p 2665
22/11/2019 840.00p 840.00p 800.00p 840.00p 2571
21/11/2019 850.00p 880.00p 802.00p 840.00p 475
20/11/2019 850.00p 850.00p 810.00p 850.00p 2301
19/11/2019 850.00p 850.00p 801.60p 840.00p 831
18/11/2019 890.00p 890.00p 820.00p 850.00p 5522
15/11/2019 890.00p 900.78p 861.20p 890.00p 2942
14/11/2019 850.00p 920.00p 802.00p 890.00p 15006
13/11/2019 800.00p 803.98p 761.20p 790.00p 3563
12/11/2019 840.00p 840.00p 782.40p 800.00p 490
11/11/2019 840.00p 856.80p 782.40p 840.00p 880
08/11/2019 840.00p 872.62p 780.00p 840.00p 1226
07/11/2019 835.00p 854.80p 786.00p 840.00p 912
06/11/2019 835.00p 835.00p 799.80p 835.00p 574
05/11/2019 835.00p 855.90p 835.00p 835.00p 701
04/11/2019 845.00p 855.56p 799.82p 835.00p 877
01/11/2019 830.00p 893.98p 782.00p 845.00p 3817
31/10/2019 800.00p 800.00p 766.00p 800.00p 150
30/10/2019 770.00p 800.00p 766.00p 800.00p 288
29/10/2019 740.00p 795.80p 740.00p 770.00p 398
28/10/2019 800.00p 800.00p 760.00p 760.00p 809
25/10/2019 800.00p 814.00p 762.00p 800.00p 1330
24/10/2019 800.00p 815.00p 785.00p 800.00p 288
23/10/2019 800.00p 815.00p 800.00p 800.00p 149
22/10/2019 800.00p 815.00p 782.00p 800.00p 252
21/10/2019 800.00p 821.60p 780.00p 800.00p 770
18/10/2019 800.00p 819.20p 775.00p 800.00p 602
17/10/2019 800.00p 830.00p 775.00p 800.00p 1380
16/10/2019 800.00p 800.00p 768.00p 800.00p 314
15/10/2019 800.00p 800.00p 768.00p 800.00p 197
14/10/2019 800.00p 800.00p 768.00p 800.00p 842
11/10/2019 800.00p 800.00p 760.00p 800.00p 1888
10/10/2019 800.00p 840.00p 740.00p 800.00p 2642
09/10/2019 820.00p 820.00p 772.00p 800.00p 1941
08/10/2019 820.00p 820.00p 800.80p 820.00p 1801
07/10/2019 820.00p 820.00p 800.00p 820.00p 649
04/10/2019 830.00p 840.00p 800.00p 820.00p 5718
03/10/2019 860.00p 860.00p 800.00p 830.00p 924
02/10/2019 860.00p 860.00p 840.00p 860.00p 2670
01/10/2019 890.00p 890.00p 840.00p 860.00p 4086
30/09/2019 950.00p 950.00p 881.20p 890.00p 2437
27/09/2019 930.00p 930.00p 865.00p 890.00p 940
26/09/2019 950.00p 950.00p 925.00p 930.00p 135
25/09/2019 970.00p 978.00p 925.00p 950.00p 878
24/09/2019 970.00p 979.00p 940.60p 970.00p 562
23/09/2019 970.00p 984.85p 947.20p 970.00p 1233
20/09/2019 870.00p 1,000.00p 851.00p 970.00p 5794
19/09/2019 870.00p 870.00p 852.00p 870.00p 5
18/09/2019 870.00p 885.00p 846.50p 870.00p 3923
17/09/2019 870.00p 870.00p 840.00p 870.00p 1888
16/09/2019 870.00p 874.98p 852.20p 870.00p 1175
13/09/2019 870.00p 875.00p 852.00p 870.00p 694
12/09/2019 870.00p 871.14p 842.00p 870.00p 3087
11/09/2019 875.00p 875.00p 842.00p 870.00p 1486
10/09/2019 910.00p 910.00p 844.00p 875.00p 4173
09/09/2019 920.00p 930.40p 895.62p 910.00p 2417
06/09/2019 930.00p 947.18p 864.00p 920.00p 2910
05/09/2019 940.00p 940.00p 900.02p 930.00p 1403
04/09/2019 920.00p 960.00p 902.00p 940.00p 3910
03/09/2019 950.00p 1,000.00p 900.00p 920.00p 3325
02/09/2019 980.00p 980.00p 900.00p 950.00p 7930
30/08/2019 1,060.00p 1,060.00p 948.00p 980.00p 2625
29/08/2019 1,080.00p 1,083.00p 1,025.00p 1,060.00p 2876
28/08/2019 1,200.00p 1,200.00p 950.00p 1,080.00p 13823
27/08/2019 1,250.00p 1,280.00p 1,210.00p 1,250.00p 5039
23/08/2019 1,250.00p 1,270.00p 1,213.02p 1,250.00p 384
22/08/2019 1,260.00p 1,270.00p 1,220.00p 1,250.00p 1045
21/08/2019 1,230.00p 1,278.80p 1,230.00p 1,260.00p 1844
20/08/2019 1,200.00p 1,260.00p 1,200.00p 1,230.00p 545
19/08/2019 1,150.00p 1,238.00p 1,120.00p 1,200.00p 5498
16/08/2019 1,150.00p 1,179.98p 1,127.50p 1,150.00p 1991
15/08/2019 1,210.00p 1,210.00p 1,120.02p 1,150.00p 1712
14/08/2019 1,200.00p 1,210.00p 1,200.00p 1,210.00p 852
13/08/2019 1,260.00p 1,260.00p 1,120.02p 1,200.00p 10990
12/08/2019 1,340.00p 1,340.00p 1,260.00p 1,280.00p 1941
09/08/2019 1,340.00p 1,340.00p 1,300.00p 1,340.00p 6
08/08/2019 1,340.00p 1,340.00p 1,338.00p 1,340.00p 324
07/08/2019 1,350.00p 1,350.00p 1,300.00p 1,340.00p 2152
06/08/2019 1,310.00p 1,380.00p 1,304.00p 1,350.00p 3237
05/08/2019 1,370.00p 1,370.00p 1,297.98p 1,310.00p 1086

*Close Price adjusted for both dividends and splits