President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/10/2018 1,630.00p 1,660.00p 1,580.00p 1,630.00p 1193
16/10/2018 1,630.00p 1,650.00p 1,630.00p 1,630.00p 75
15/10/2018 1,620.00p 1,660.00p 1,570.00p 1,630.00p 225
12/10/2018 1,590.00p 1,630.00p 1,540.00p 1,620.00p 1120
11/10/2018 1,670.00p 1,670.00p 1,530.00p 1,590.00p 1882
10/10/2018 1,686.00p 1,686.00p 1,652.00p 1,686.00p 1920
09/10/2018 1,686.00p 1,695.00p 1,660.00p 1,686.00p 492
08/10/2018 1,686.00p 1,698.00p 1,660.00p 1,686.00p 520
05/10/2018 1,686.00p 1,698.00p 1,654.00p 1,686.00p 1102
04/10/2018 1,720.00p 1,720.00p 1,662.00p 1,686.00p 2107
03/10/2018 1,730.00p 1,730.00p 1,680.00p 1,720.00p 1903
02/10/2018 1,730.00p 1,760.00p 1,700.00p 1,730.00p 2064
01/10/2018 1,790.00p 1,812.80p 1,730.00p 1,730.00p 2749
28/09/2018 1,790.00p 1,810.00p 1,769.60p 1,790.00p 2118
27/09/2018 1,820.00p 1,820.00p 1,769.60p 1,790.00p 2058
26/09/2018 1,750.00p 1,880.00p 1,722.00p 1,820.00p 5617
25/09/2018 1,720.00p 1,740.00p 1,640.00p 1,720.00p 1898
24/09/2018 1,720.00p 1,720.00p 1,640.00p 1,720.00p 2175
21/09/2018 1,730.00p 1,730.00p 1,640.00p 1,720.00p 1923
20/09/2018 1,730.00p 1,730.00p 1,660.00p 1,730.00p 2289
19/09/2018 1,750.00p 1,750.00p 1,700.00p 1,730.00p 1058
18/09/2018 1,750.00p 1,754.00p 1,650.00p 1,750.00p 1288
17/09/2018 1,750.00p 1,760.00p 1,700.00p 1,760.00p 2632
14/09/2018 1,750.00p 1,760.00p 1,704.00p 1,750.00p 2335
13/09/2018 1,750.00p 1,750.00p 1,750.00p 1,750.00p 340
12/09/2018 1,790.00p 1,800.00p 1,710.00p 1,750.00p 2209
11/09/2018 1,790.00p 1,810.00p 1,765.00p 1,790.00p 300
10/09/2018 1,770.00p 1,825.00p 1,765.00p 1,790.00p 1325
07/09/2018 1,750.00p 1,800.00p 1,750.00p 1,800.00p 4868
06/09/2018 1,750.00p 1,800.00p 1,743.00p 1,750.00p 500
05/09/2018 1,750.00p 1,780.00p 1,730.00p 1,750.00p 1292
04/09/2018 1,770.00p 1,822.00p 1,704.00p 1,750.00p 1509
03/09/2018 1,840.00p 1,840.00p 1,723.00p 1,770.00p 618
31/08/2018 1,840.00p 1,840.00p 1,800.00p 1,840.00p 632
30/08/2018 1,850.00p 1,850.00p 1,800.00p 1,840.00p 1250
29/08/2018 1,850.00p 1,850.00p 1,804.00p 1,850.00p 1044
28/08/2018 1,850.00p 1,860.00p 1,820.00p 1,860.00p 782
24/08/2018 1,850.00p 1,880.00p 1,804.00p 1,850.00p 1122
23/08/2018 1,850.00p 1,876.00p 1,840.00p 1,850.00p 454
22/08/2018 1,862.00p 1,890.88p 1,840.00p 1,850.00p 216
21/08/2018 1,862.00p 1,890.86p 1,831.60p 1,862.00p 447
20/08/2018 1,840.00p 1,878.00p 1,820.00p 1,840.00p 309
17/08/2018 1,840.00p 1,858.00p 1,800.02p 1,840.00p 2565
16/08/2018 1,840.00p 1,840.00p 1,810.00p 1,840.00p 116
15/08/2018 1,840.00p 1,875.60p 1,810.00p 1,840.00p 999
14/08/2018 1,830.00p 1,876.70p 1,820.00p 1,840.00p 1590
13/08/2018 1,840.00p 1,840.00p 1,804.00p 1,830.00p 5
10/08/2018 1,840.00p 1,874.98p 1,834.00p 1,840.00p 2026
09/08/2018 1,880.00p 1,900.00p 1,800.00p 1,836.00p 7106
08/08/2018 1,750.00p 1,760.00p 1,705.00p 1,760.00p 1281
07/08/2018 1,750.00p 1,760.00p 1,705.00p 1,760.00p 360
06/08/2018 1,750.00p 1,750.00p 1,703.00p 1,750.00p 1760
03/08/2018 1,780.00p 1,799.98p 1,731.00p 1,750.00p 2374
02/08/2018 1,830.00p 1,830.00p 1,760.00p 1,780.00p 955
01/08/2018 1,850.00p 1,850.00p 1,762.20p 1,830.00p 931
31/07/2018 1,850.00p 1,857.00p 1,800.00p 1,850.00p 1004
30/07/2018 1,850.00p 1,867.98p 1,802.00p 1,860.00p 585
27/07/2018 1,850.00p 1,880.00p 1,800.02p 1,850.00p 1386
26/07/2018 1,830.00p 1,850.00p 1,822.02p 1,850.00p 122
25/07/2018 1,820.00p 1,860.00p 1,820.00p 1,830.00p 155
24/07/2018 1,850.00p 1,850.00p 1,774.40p 1,820.00p 1012
23/07/2018 1,850.00p 1,875.00p 1,802.50p 1,850.00p 1047
20/07/2018 1,850.00p 1,876.00p 1,840.00p 1,850.00p 233
19/07/2018 1,850.00p 1,850.00p 1,835.00p 1,850.00p 273
18/07/2018 1,850.00p 1,880.00p 1,800.00p 1,850.00p 1345
17/07/2018 1,890.00p 1,890.00p 1,830.00p 1,850.00p 843
16/07/2018 1,930.00p 1,972.98p 1,860.00p 1,890.00p 3644
13/07/2018 1,950.00p 1,975.00p 1,920.00p 1,930.00p 622
12/07/2018 1,950.00p 1,979.98p 1,920.00p 1,960.00p 532
11/07/2018 1,900.00p 1,980.00p 1,900.00p 1,950.00p 1820
10/07/2018 1,890.00p 1,940.00p 1,875.00p 1,900.00p 1072
09/07/2018 1,890.00p 1,940.00p 1,850.00p 1,890.00p 1384
06/07/2018 1,800.00p 1,900.00p 1,800.00p 1,890.00p 2491
05/07/2018 1,780.00p 1,840.00p 1,750.00p 1,800.00p 1798
04/07/2018 1,772.00p 1,820.00p 1,772.00p 1,780.00p 2477
03/07/2018 1,800.00p 1,819.98p 1,720.00p 1,772.00p 3331
02/07/2018 1,850.00p 1,850.00p 1,771.00p 1,800.00p 2455
29/06/2018 1,850.00p 1,851.04p 1,800.02p 1,850.00p 2129
28/06/2018 1,850.00p 1,900.00p 1,802.00p 1,850.00p 3480
27/06/2018 1,870.00p 1,890.40p 1,840.00p 1,850.00p 1073
26/06/2018 1,890.00p 1,923.98p 1,840.00p 1,870.00p 1096
25/06/2018 1,900.00p 1,924.00p 1,882.20p 1,890.00p 319
22/06/2018 1,890.00p 1,916.00p 1,850.00p 1,890.00p 1404
21/06/2018 1,890.00p 1,940.00p 1,846.22p 1,890.00p 3982
20/06/2018 1,870.00p 1,897.60p 1,855.00p 1,890.00p 3525
19/06/2018 1,880.00p 1,885.00p 1,836.00p 1,850.00p 1446
18/06/2018 1,850.00p 1,900.00p 1,832.88p 1,850.00p 1192
15/06/2018 1,830.00p 1,848.98p 1,802.00p 1,830.00p 1276
14/06/2018 1,830.00p 1,845.00p 1,830.00p 1,830.00p 210
13/06/2018 1,842.00p 1,850.00p 1,800.02p 1,830.00p 2170
12/06/2018 1,910.00p 1,910.00p 1,801.42p 1,842.00p 3843
11/06/2018 1,930.00p 1,930.00p 1,880.00p 1,910.00p 1877
08/06/2018 1,930.00p 1,937.00p 1,902.00p 1,930.00p 1993
07/06/2018 1,840.00p 1,958.00p 1,840.00p 1,930.00p 2798
06/06/2018 1,908.00p 1,920.00p 1,825.18p 1,840.00p 8326
05/06/2018 1,940.00p 1,940.00p 1,860.00p 1,918.00p 1915
04/06/2018 1,930.00p 1,980.00p 1,900.00p 1,940.00p 234
01/06/2018 1,948.00p 1,948.00p 1,900.00p 1,930.00p 357
31/05/2018 1,956.00p 1,956.00p 1,900.02p 1,950.00p 5430
30/05/2018 1,986.00p 1,986.00p 1,912.00p 1,956.00p 1193
29/05/2018 1,986.00p 1,986.00p 1,912.00p 1,986.00p 626
25/05/2018 2,002.00p 2,002.00p 1,920.22p 1,986.00p 3128
24/05/2018 2,002.00p 2,002.00p 1,955.62p 2,002.00p 10948
23/05/2018 1,972.00p 2,030.00p 1,960.22p 2,002.00p 728
22/05/2018 1,946.00p 2,000.00p 1,946.00p 1,972.00p 872
21/05/2018 2,050.00p 2,055.18p 1,960.00p 1,960.00p 6872
18/05/2018 2,050.00p 2,070.00p 1,952.02p 2,050.00p 1855
17/05/2018 2,050.00p 2,050.00p 2,000.00p 2,050.00p 1160
16/05/2018 2,050.00p 2,050.00p 2,000.00p 2,050.00p 424
15/05/2018 2,050.00p 2,055.98p 2,000.00p 2,050.00p 3050
14/05/2018 2,030.00p 2,080.00p 1,960.00p 2,050.00p 2023
11/05/2018 2,050.00p 2,050.00p 1,960.40p 2,030.00p 1069
10/05/2018 2,050.00p 2,050.00p 2,000.00p 2,050.00p 1019
09/05/2018 1,980.00p 2,050.00p 1,960.76p 2,050.00p 2681
08/05/2018 2,050.00p 2,050.00p 1,964.88p 1,980.00p 2359
04/05/2018 2,100.00p 2,100.00p 2,025.00p 2,050.00p 593
03/05/2018 2,100.00p 2,100.00p 2,031.00p 2,100.00p 992
02/05/2018 2,100.00p 2,200.00p 2,050.00p 2,100.00p 1405
01/05/2018 2,075.00p 2,128.00p 2,050.02p 2,100.00p 839
30/04/2018 2,120.00p 2,153.00p 2,091.20p 2,120.00p 961
27/04/2018 2,110.00p 2,157.00p 2,091.22p 2,120.00p 1437
26/04/2018 2,140.00p 2,157.00p 2,117.62p 2,140.00p 28
25/04/2018 2,140.00p 2,157.00p 2,110.00p 2,140.00p 1160
24/04/2018 2,140.00p 2,159.00p 2,110.00p 2,140.00p 429
23/04/2018 2,150.00p 2,170.38p 2,100.00p 2,140.00p 2653
20/04/2018 2,150.00p 2,280.00p 2,150.00p 2,150.00p 2486
19/04/2018 2,000.00p 2,290.00p 1,982.02p 2,150.00p 4243
18/04/2018 1,998.00p 2,030.00p 1,958.00p 2,000.00p 2570
17/04/2018 2,020.00p 2,040.00p 1,956.00p 1,998.00p 1639
16/04/2018 2,016.00p 2,034.38p 1,982.00p 2,020.00p 953
13/04/2018 2,016.00p 2,020.00p 1,986.02p 2,016.00p 1687
12/04/2018 2,016.00p 2,020.00p 1,985.10p 2,016.00p 249
11/04/2018 2,016.00p 2,024.80p 1,984.00p 2,016.00p 9512
10/04/2018 2,012.00p 2,021.60p 1,984.02p 2,016.00p 650
09/04/2018 2,012.00p 2,049.98p 1,984.00p 2,012.00p 1417
06/04/2018 2,012.00p 2,021.60p 1,984.02p 2,012.00p 267
05/04/2018 2,012.00p 2,030.00p 1,980.02p 2,012.00p 6400
04/04/2018 2,012.00p 2,012.00p 1,980.00p 2,012.00p 728
03/04/2018 1,982.00p 2,036.00p 1,982.00p 2,012.00p 515
29/03/2018 1,976.00p 2,000.00p 1,976.00p 1,982.00p 1753
28/03/2018 2,040.00p 2,040.00p 1,995.00p 2,010.00p 1348
27/03/2018 2,075.00p 2,075.00p 2,000.02p 2,040.00p 1751
26/03/2018 2,120.00p 2,120.00p 2,050.00p 2,075.00p 720
23/03/2018 2,120.00p 2,120.00p 2,050.00p 2,120.00p 7894
22/03/2018 2,125.00p 2,125.00p 2,100.00p 2,120.00p 974
21/03/2018 2,125.00p 2,137.00p 2,100.00p 2,125.00p 2043
20/03/2018 2,275.00p 2,275.00p 2,125.00p 2,125.00p 1475
19/03/2018 2,275.00p 2,329.00p 2,211.16p 2,275.00p 686
16/03/2018 2,250.00p 2,275.00p 2,212.02p 2,275.00p 1630
15/03/2018 2,250.00p 2,300.00p 2,250.00p 2,250.00p 900
14/03/2018 2,375.00p 2,384.40p 2,250.00p 2,250.00p 2521
13/03/2018 2,350.00p 2,408.00p 2,337.00p 2,375.00p 8954
12/03/2018 2,250.00p 2,400.00p 2,250.00p 2,350.00p 1950
09/03/2018 2,150.00p 2,250.00p 2,150.00p 2,225.00p 3323
08/03/2018 2,125.00p 2,190.98p 2,080.00p 2,125.00p 1117
07/03/2018 2,125.00p 2,190.98p 2,113.00p 2,125.00p 813
06/03/2018 2,050.00p 2,185.00p 2,022.38p 2,125.00p 3456
05/03/2018 1,950.00p 2,050.00p 1,939.20p 2,050.00p 7498
02/03/2018 1,940.00p 1,940.00p 1,900.00p 1,930.00p 575
01/03/2018 1,940.00p 1,940.00p 1,900.02p 1,940.00p 981
28/02/2018 1,940.00p 1,940.00p 1,900.02p 1,940.00p 114
27/02/2018 1,940.00p 1,940.00p 1,910.00p 1,940.00p 1013
26/02/2018 2,024.00p 2,024.00p 1,900.00p 1,940.00p 1416
23/02/2018 1,948.00p 1,974.00p 1,933.00p 1,974.00p 2490
22/02/2018 1,870.00p 1,957.80p 1,868.02p 1,948.00p 4530
21/02/2018 1,920.00p 1,920.00p 1,800.02p 1,850.00p 2527
20/02/2018 2,050.00p 2,050.00p 1,900.00p 1,920.00p 1986
19/02/2018 2,050.00p 2,053.98p 2,002.00p 2,050.00p 579
16/02/2018 2,050.00p 2,059.00p 2,000.02p 2,050.00p 1420
15/02/2018 2,025.00p 2,085.00p 2,011.00p 2,050.00p 988
14/02/2018 2,025.00p 2,025.00p 2,003.00p 2,025.00p 507
13/02/2018 2,025.00p 2,026.98p 2,000.00p 2,025.00p 2119
12/02/2018 2,025.00p 2,029.98p 2,000.00p 2,025.00p 1444
09/02/2018 2,050.00p 2,054.90p 2,000.02p 2,025.00p 1095
08/02/2018 2,050.00p 2,064.98p 2,010.02p 2,050.00p 1352
07/02/2018 2,125.00p 2,125.00p 2,000.00p 2,050.00p 5188
06/02/2018 2,150.00p 2,179.00p 2,000.02p 2,125.00p 3495
05/02/2018 2,325.00p 2,339.00p 2,220.00p 2,250.00p 4341
02/02/2018 2,285.00p 2,350.00p 2,275.00p 2,325.00p 2725
01/02/2018 2,325.00p 2,359.00p 2,275.02p 2,300.00p 2800
31/01/2018 2,325.00p 2,369.00p 2,270.00p 2,270.00p 1856
30/01/2018 2,325.00p 2,400.00p 2,312.02p 2,325.00p 1543
29/01/2018 2,325.00p 2,367.00p 2,310.02p 2,325.00p 741
26/01/2018 2,325.00p 2,359.00p 2,310.00p 2,325.00p 501
25/01/2018 2,300.00p 2,370.00p 2,300.00p 2,325.00p 1628
24/01/2018 2,300.00p 2,349.98p 2,290.02p 2,300.00p 719
23/01/2018 2,450.00p 2,459.98p 2,275.00p 2,300.00p 5590
22/01/2018 2,450.00p 2,475.00p 2,415.00p 2,450.00p 2135
19/01/2018 2,450.00p 2,500.00p 2,445.02p 2,500.00p 1894
18/01/2018 2,425.00p 2,499.98p 2,425.00p 2,450.00p 5545
17/01/2018 2,425.00p 2,450.00p 2,425.00p 2,425.00p 870
16/01/2018 2,350.00p 2,450.00p 2,345.02p 2,425.00p 11214
15/01/2018 2,250.00p 2,400.00p 2,250.00p 2,350.00p 3888
12/01/2018 2,250.00p 2,300.00p 2,200.02p 2,250.00p 8676
11/01/2018 2,030.00p 2,199.98p 2,000.02p 2,150.00p 2447
10/01/2018 2,030.00p 2,078.12p 2,000.00p 2,030.00p 3049
09/01/2018 1,960.00p 2,071.08p 1,960.00p 2,030.00p 2253
08/01/2018 1,900.00p 2,000.00p 1,870.00p 1,960.00p 2640
05/01/2018 1,850.00p 1,944.98p 1,844.02p 1,900.00p 6699
04/01/2018 1,900.00p 1,900.00p 1,800.00p 1,850.00p 4628

*Close Price adjusted for both dividends and splits