President Energy (PPC) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
03/01/2018 1,900.00p 1,900.00p 1,800.00p 1,900.00p 2196
02/01/2018 1,900.00p 1,900.00p 1,800.02p 1,900.00p 1161
29/12/2017 1,925.00p 1,925.00p 1,850.00p 1,900.00p 343
28/12/2017 1,925.00p 1,925.00p 1,900.00p 1,925.00p 953
27/12/2017 1,950.00p 1,950.00p 1,900.00p 1,925.00p 1060
22/12/2017 1,950.00p 1,950.00p 1,930.00p 1,950.00p 90
21/12/2017 1,950.00p 1,950.00p 1,850.00p 1,950.00p 457
20/12/2017 1,950.00p 1,950.00p 1,900.00p 1,950.00p 975
19/12/2017 1,950.00p 1,950.00p 1,913.00p 1,950.00p 619
18/12/2017 1,950.00p 1,957.00p 1,933.00p 1,950.00p 577
15/12/2017 1,975.00p 2,000.00p 1,925.00p 1,950.00p 1557
14/12/2017 1,950.00p 1,950.00p 1,863.44p 1,925.00p 1138
13/12/2017 1,975.00p 1,975.00p 1,915.00p 1,950.00p 368
12/12/2017 1,975.00p 1,975.00p 1,950.00p 1,975.00p 259
11/12/2017 1,975.00p 1,975.00p 1,950.00p 1,975.00p 824
08/12/2017 2,000.00p 2,000.00p 1,955.00p 1,975.00p 1035
07/12/2017 1,975.00p 1,995.00p 1,948.04p 1,975.00p 803
06/12/2017 2,000.00p 2,000.00p 1,967.02p 1,975.00p 880
05/12/2017 1,975.00p 1,999.98p 1,950.00p 1,975.00p 608
04/12/2017 1,975.00p 1,989.00p 1,966.24p 1,975.00p 1090
01/12/2017 1,975.00p 1,995.00p 1,964.70p 1,975.00p 863
30/11/2017 1,975.00p 1,996.00p 1,962.20p 1,975.00p 750
29/11/2017 1,975.00p 2,000.00p 1,962.20p 1,975.00p 927
28/11/2017 2,025.00p 2,027.98p 1,975.00p 1,975.00p 1415
27/11/2017 2,000.00p 2,025.00p 1,975.00p 2,025.00p 1511
24/11/2017 2,025.00p 2,025.00p 1,975.02p 2,000.00p 1100
23/11/2017 2,025.00p 2,100.00p 2,000.00p 2,025.00p 416
22/11/2017 2,025.00p 2,028.80p 2,005.00p 2,025.00p 522
21/11/2017 2,025.00p 2,040.00p 2,000.00p 2,025.00p 731
20/11/2017 2,075.00p 2,075.00p 2,000.02p 2,025.00p 1694
17/11/2017 2,100.00p 2,104.00p 2,050.00p 2,075.00p 535
16/11/2017 2,100.00p 2,103.98p 2,050.00p 2,100.00p 8885
15/11/2017 2,125.00p 2,125.00p 2,030.00p 2,100.00p 1119
14/11/2017 2,175.00p 2,200.00p 2,150.00p 2,175.00p 995
13/11/2017 2,200.00p 2,200.00p 2,115.00p 2,200.00p 3409
10/11/2017 2,200.00p 2,209.40p 2,170.02p 2,200.00p 917
09/11/2017 2,250.00p 2,259.00p 2,171.00p 2,200.00p 1818
08/11/2017 2,300.00p 2,350.00p 2,225.02p 2,250.00p 4864
07/11/2017 2,250.00p 2,362.80p 2,250.00p 2,300.00p 11360
06/11/2017 2,125.00p 2,298.50p 2,125.00p 2,250.00p 9299
03/11/2017 2,100.00p 2,200.00p 2,050.02p 2,150.00p 11265
02/11/2017 1,975.00p 2,050.00p 1,966.02p 2,000.00p 5507
01/11/2017 1,975.00p 2,017.00p 1,960.40p 1,975.00p 1763
31/10/2017 1,975.00p 2,030.00p 1,956.00p 1,975.00p 1800
30/10/2017 2,075.00p 2,098.00p 1,962.20p 1,975.00p 3851
27/10/2017 2,025.00p 2,050.00p 2,018.00p 2,050.00p 1115
26/10/2017 2,075.00p 2,075.00p 2,000.00p 2,025.00p 3498
25/10/2017 2,100.00p 2,148.00p 2,050.00p 2,075.00p 6657
24/10/2017 2,125.00p 2,150.00p 2,100.00p 2,100.00p 7483
23/10/2017 2,050.00p 2,198.00p 2,030.40p 2,125.00p 23550
20/10/2017 2,200.00p 2,200.00p 1,955.00p 2,050.00p 31702
19/10/2017 2,175.00p 2,499.98p 2,164.00p 2,375.00p 15078
18/10/2017 1,975.00p 2,187.60p 1,975.00p 2,175.00p 12180
17/10/2017 1,975.00p 2,095.32p 1,950.00p 2,000.00p 11529
16/10/2017 1,850.00p 1,980.00p 1,800.00p 1,880.00p 6683
13/10/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 10850
12/10/2017 1,710.00p 1,875.00p 1,710.00p 1,850.00p 9023
11/10/2017 1,710.00p 1,710.00p 1,710.00p 1,710.00p 2686
10/10/2017 1,650.00p 1,710.00p 1,650.00p 1,710.00p 5270
09/10/2017 1,600.00p 1,650.00p 1,625.00p 1,650.00p 7290
06/10/2017 1,600.00p 1,625.00p 1,600.00p 1,625.00p 705
05/10/2017 1,550.00p 1,600.00p 1,550.00p 1,600.00p 9285
04/10/2017 1,575.00p 1,575.00p 1,550.00p 1,550.00p 6439
03/10/2017 1,575.00p 1,575.00p 1,575.00p 1,575.00p 155
02/10/2017 1,575.00p 1,600.00p 1,575.00p 1,575.00p 725
29/09/2017 1,700.00p 1,700.00p 1,550.00p 1,575.00p 5154
28/09/2017 1,700.00p 1,700.00p 1,700.00p 1,700.00p 2937
27/09/2017 1,700.00p 1,700.00p 1,700.00p 1,700.00p 530
26/09/2017 1,675.00p 1,700.00p 1,675.00p 1,700.00p 3235
25/09/2017 1,625.00p 1,700.00p 1,625.00p 1,675.00p 1000
22/09/2017 1,625.00p 1,675.00p 1,625.00p 1,625.00p 7955
21/09/2017 1,500.00p 1,675.00p 1,450.00p 1,675.00p 16246
20/09/2017 1,475.00p 1,475.00p 1,450.00p 1,450.00p 350
19/09/2017 1,340.00p 1,505.00p 1,340.00p 1,505.00p 1636
18/09/2017 1,300.00p 1,350.00p 1,300.00p 1,350.00p 2895
15/09/2017 1,398.00p 1,398.00p 1,280.00p 1,295.00p 2704
14/09/2017 1,280.00p 1,280.00p 1,280.00p 1,280.00p 40
13/09/2017 1,250.00p 1,325.00p 1,240.00p 1,325.00p 911
12/09/2017 1,300.00p 1,298.00p 1,296.00p 1,298.00p 877
11/09/2017 1,300.00p 1,309.00p 1,296.00p 1,296.00p 2116
08/09/2017 1,300.00p 1,309.00p 1,300.00p 1,309.00p 475
07/09/2017 1,252.00p 1,300.00p 1,250.00p 1,300.00p 2957
06/09/2017 1,252.00p 1,252.00p 1,250.00p 1,251.00p 189
05/09/2017 1,300.00p 1,350.00p 1,300.00p 1,300.00p 1100
04/09/2017 1,298.00p 1,269.00p 1,255.00p 1,255.00p 503
01/09/2017 1,298.00p 1,298.00p 1,269.00p 1,269.00p 135
31/08/2017 1,220.00p 1,265.00p 1,220.00p 1,265.00p 340
30/08/2017 1,250.00p 1,250.00p 1,235.00p 1,235.00p 254
29/08/2017 1,280.00p 1,325.00p 1,325.00p 1,325.00p 1486
25/08/2017 1,280.00p 1,325.00p 1,280.00p 1,325.00p 70
24/08/2017 1,360.00p 1,275.00p 1,274.00p 1,274.00p 3154
23/08/2017 1,360.00p 1,360.00p 1,275.00p 1,275.00p 433
22/08/2017 1,302.00p 1,325.00p 1,325.00p 1,325.00p 1614
21/08/2017 1,302.00p 1,350.00p 1,325.00p 1,325.00p 38
18/08/2017 1,302.00p 1,350.00p 1,350.00p 1,350.00p 336
17/08/2017 1,302.00p 1,350.00p 1,350.00p 1,350.00p 879
16/08/2017 1,302.00p 1,350.00p 1,330.00p 1,350.00p 601
15/08/2017 1,302.00p 1,350.00p 1,330.00p 1,330.00p 775
14/08/2017 1,302.00p 1,350.00p 1,350.00p 1,350.00p 896
11/08/2017 1,302.00p 1,360.00p 1,350.00p 1,350.00p 524
10/08/2017 1,302.00p 1,365.00p 1,360.00p 1,360.00p 59
09/08/2017 1,302.00p 1,365.00p 1,350.00p 1,365.00p 1461
08/08/2017 1,302.00p 1,400.00p 1,302.00p 1,350.00p 639
07/08/2017 1,302.00p 1,350.00p 1,302.00p 1,350.00p 4
04/08/2017 1,250.00p 1,360.00p 1,350.00p 1,360.00p 700
03/08/2017 1,250.00p 1,350.00p 1,350.00p 1,350.00p 1537
02/08/2017 1,250.00p 1,350.00p 1,350.00p 1,350.00p 2089
01/08/2017 1,250.00p 1,350.00p 1,350.00p 1,350.00p 176
31/07/2017 1,250.00p 1,375.00p 1,350.00p 1,350.00p 1406
28/07/2017 1,250.00p 1,375.00p 1,375.00p 1,375.00p 942
27/07/2017 1,250.00p 1,375.00p 1,350.00p 1,375.00p 1179
26/07/2017 1,250.00p 1,375.00p 1,350.00p 1,350.00p 1300
25/07/2017 1,250.00p 1,375.00p 1,375.00p 1,375.00p 1537
24/07/2017 1,250.00p 1,375.00p 1,354.00p 1,375.00p 925
21/07/2017 1,250.00p 1,400.00p 1,250.00p 1,354.00p 430
20/07/2017 1,450.00p 1,350.00p 1,349.00p 1,350.00p 252
19/07/2017 1,450.00p 1,450.00p 1,349.00p 1,349.00p 100
18/07/2017 1,400.00p 1,400.00p 1,350.00p 1,350.00p 550
17/07/2017 1,398.00p 1,405.00p 1,398.00p 1,405.00p 1409
14/07/2017 1,400.00p 1,450.00p 1,400.00p 1,400.00p 718
13/07/2017 1,350.00p 1,350.00p 1,325.00p 1,350.00p 72
12/07/2017 1,350.00p 1,350.00p 1,325.00p 1,325.00p 75
11/07/2017 1,400.00p 1,350.00p 1,325.00p 1,325.00p 65
10/07/2017 1,400.00p 1,350.00p 1,350.00p 1,350.00p 900
07/07/2017 1,400.00p 1,400.00p 1,350.00p 1,350.00p 100
06/07/2017 1,300.00p 1,400.00p 1,300.00p 1,350.00p 60
05/07/2017 1,400.00p 1,400.00p 1,360.00p 1,360.00p 250
04/07/2017 1,270.00p 1,348.00p 1,270.00p 1,305.00p 296
03/07/2017 1,250.00p 1,225.00p 1,205.00p 1,205.00p 637
30/06/2017 1,250.00p 1,250.00p 1,225.00p 1,225.00p 648
29/06/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 42
28/06/2017 1,184.00p 1,200.00p 1,150.00p 1,200.00p 350
27/06/2017 1,240.00p 1,242.00p 1,200.00p 1,200.00p 641
26/06/2017 1,240.00p 1,242.00p 1,225.00p 1,242.00p 884
23/06/2017 1,240.00p 1,225.00p 1,200.00p 1,225.00p 2074
22/06/2017 1,240.00p 1,237.00p 1,200.00p 1,200.00p 0
21/06/2017 1,240.00p 1,237.00p 1,235.00p 1,237.00p 0
20/06/2017 1,240.00p 1,260.00p 1,200.00p 1,235.00p 725
19/06/2017 1,300.00p 1,300.00p 1,260.00p 1,299.00p 250
16/06/2017 1,280.12p 1,340.00p 1,280.12p 1,310.00p 125
15/06/2017 1,280.00p 1,397.34p 1,280.00p 1,339.00p 1729
14/06/2017 1,400.00p 1,408.48p 1,353.00p 1,399.00p 5278
13/06/2017 1,399.98p 1,400.00p 1,354.00p 1,354.00p 1082
12/06/2017 1,398.00p 1,400.00p 1,275.42p 1,354.00p 6805
09/06/2017 1,252.00p 1,315.70p 1,252.00p 1,305.00p 3675
08/06/2017 1,292.00p 1,325.00p 1,250.00p 1,325.00p 2880
07/06/2017 1,264.00p 1,300.00p 1,264.00p 1,274.00p 1770
06/06/2017 1,320.00p 1,340.00p 1,284.00p 1,284.00p 2344
05/06/2017 1,300.00p 1,356.30p 1,300.00p 1,344.00p 3557
02/06/2017 1,300.00p 1,332.00p 1,300.00p 1,324.00p 538
01/06/2017 1,312.50p 1,338.00p 1,305.52p 1,324.00p 1574
31/05/2017 1,317.00p 1,342.00p 1,317.00p 1,324.00p 196
30/05/2017 1,348.00p 1,348.00p 1,323.52p 1,335.00p 2361
26/05/2017 1,350.00p 1,380.00p 1,310.00p 1,324.00p 1877
25/05/2017 1,310.80p 1,349.00p 1,310.78p 1,349.00p 395
24/05/2017 1,365.00p 1,365.00p 1,311.00p 1,349.00p 374
23/05/2017 1,314.00p 1,390.00p 1,312.00p 1,349.00p 1804
22/05/2017 1,302.00p 1,356.00p 1,302.00p 1,355.00p 1310
19/05/2017 1,300.00p 1,300.00p 1,275.00p 1,290.00p 2420
18/05/2017 1,300.00p 1,300.00p 1,275.00p 1,285.00p 2371
17/05/2017 1,300.00p 1,318.00p 1,280.00p 1,280.00p 10113
16/05/2017 1,302.00p 1,380.00p 1,250.00p 1,275.00p 7170
15/05/2017 1,383.40p 1,436.00p 1,316.26p 1,370.00p 3643
12/05/2017 1,452.00p 1,479.98p 1,320.00p 1,395.00p 9394
11/05/2017 1,479.30p 1,536.30p 1,479.30p 1,525.00p 535
10/05/2017 1,479.30p 1,575.00p 1,479.30p 1,575.00p 452
09/05/2017 1,451.14p 1,550.00p 1,451.14p 1,550.00p 1530
08/05/2017 1,544.00p 1,550.50p 1,423.80p 1,524.00p 1420
05/05/2017 1,527.24p 1,600.00p 1,527.24p 1,579.00p 2073
04/05/2017 1,648.00p 1,648.00p 1,590.00p 1,609.00p 1998
03/05/2017 1,556.00p 1,663.18p 1,525.00p 1,525.00p 10995
02/05/2017 1,600.00p 1,636.26p 1,570.00p 1,600.00p 2413
28/04/2017 1,573.86p 1,647.08p 1,566.02p 1,575.00p 1737
27/04/2017 1,550.00p 1,612.40p 1,520.00p 1,550.00p 1643
26/04/2017 1,522.00p 1,616.38p 1,522.00p 1,610.00p 5014
25/04/2017 1,539.00p 1,590.00p 1,523.40p 1,555.00p 4302
24/04/2017 1,588.00p 1,607.98p 1,530.00p 1,556.00p 2688
21/04/2017 1,600.00p 1,650.00p 1,551.02p 1,570.00p 3240
20/04/2017 1,580.00p 1,644.48p 1,519.50p 1,576.00p 12986
19/04/2017 1,440.00p 1,600.00p 1,440.00p 1,550.00p 9720
18/04/2017 1,430.00p 1,488.00p 1,362.00p 1,410.00p 4558
13/04/2017 1,390.00p 1,443.76p 1,350.00p 1,430.00p 14486
12/04/2017 1,398.00p 1,400.00p 1,336.72p 1,364.00p 4065
11/04/2017 1,381.20p 1,382.50p 1,360.58p 1,375.00p 1102
10/04/2017 1,498.00p 1,498.50p 1,383.20p 1,391.00p 3744
07/04/2017 1,380.00p 1,455.60p 1,367.52p 1,426.00p 3657
06/04/2017 1,358.00p 1,376.00p 1,320.00p 1,370.00p 2865
05/04/2017 1,302.00p 1,362.80p 1,302.00p 1,329.00p 1562
04/04/2017 1,400.00p 1,418.00p 1,317.72p 1,340.00p 2454
03/04/2017 1,396.00p 1,396.00p 1,342.18p 1,355.00p 2659
31/03/2017 1,375.00p 1,404.40p 1,363.46p 1,370.00p 3029
30/03/2017 1,324.52p 1,411.50p 1,324.52p 1,400.00p 3257
29/03/2017 1,344.00p 1,450.00p 1,258.50p 1,392.00p 9460
28/03/2017 1,308.80p 1,308.80p 1,230.02p 1,305.00p 454
27/03/2017 1,320.00p 1,320.00p 1,230.02p 1,305.00p 1269
24/03/2017 1,282.00p 1,365.00p 1,282.00p 1,365.00p 321
23/03/2017 1,400.00p 1,400.00p 1,278.62p 1,330.00p 2736
22/03/2017 1,398.00p 1,400.00p 1,278.16p 1,330.00p 1229
21/03/2017 1,300.00p 1,383.25p 1,273.58p 1,340.00p 2245
20/03/2017 1,361.00p 1,373.50p 1,287.00p 1,350.00p 1056

*Close Price adjusted for both dividends and splits