President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/03/2017 1,302.00p 1,361.50p 1,285.00p 1,325.00p 4239
16/03/2017 1,300.00p 1,325.00p 1,235.62p 1,325.00p 1395
15/03/2017 1,171.62p 1,310.00p 1,171.62p 1,310.00p 2787
14/03/2017 1,189.98p 1,221.88p 1,152.00p 1,220.00p 1366
13/03/2017 1,200.00p 1,231.00p 1,128.62p 1,210.00p 1563
10/03/2017 1,200.00p 1,216.00p 1,146.00p 1,180.00p 2950
09/03/2017 1,176.00p 1,212.00p 1,170.00p 1,212.00p 1763
08/03/2017 1,172.00p 1,200.00p 1,118.87p 1,180.00p 2285
07/03/2017 1,200.00p 1,218.00p 1,097.82p 1,156.00p 8803
06/03/2017 1,190.00p 1,240.00p 1,190.00p 1,220.00p 1271
03/03/2017 1,250.00p 1,251.00p 1,200.00p 1,235.00p 1570
02/03/2017 1,300.00p 1,300.84p 1,275.00p 1,275.00p 278
01/03/2017 1,300.00p 1,316.58p 1,250.00p 1,290.00p 1495
28/02/2017 1,270.00p 1,300.00p 1,270.00p 1,300.00p 1098
27/02/2017 1,252.00p 1,300.00p 1,252.00p 1,300.00p 909
24/02/2017 1,300.00p 1,325.00p 1,290.00p 1,325.00p 766
23/02/2017 1,300.00p 1,339.98p 1,300.00p 1,315.00p 4139
22/02/2017 1,300.00p 1,379.58p 1,300.00p 1,331.00p 7247
21/02/2017 1,300.00p 1,300.00p 1,285.00p 1,290.00p 1902
20/02/2017 1,398.00p 1,398.00p 1,272.00p 1,300.00p 5297
17/02/2017 1,252.00p 1,320.00p 1,252.00p 1,276.00p 3815
16/02/2017 1,300.00p 1,356.00p 1,270.00p 1,275.00p 3005
15/02/2017 1,330.00p 1,350.00p 1,330.00p 1,350.00p 150
14/02/2017 1,320.02p 1,359.98p 1,320.00p 1,350.00p 1034
13/02/2017 1,380.00p 1,380.00p 1,332.00p 1,380.00p 2168
10/02/2017 1,448.00p 1,448.00p 1,359.98p 1,370.00p 914
09/02/2017 1,396.58p 1,420.00p 1,340.00p 1,420.00p 52
08/02/2017 1,400.00p 1,410.00p 1,360.00p 1,380.00p 2964
07/02/2017 1,375.14p 1,409.60p 1,333.50p 1,380.00p 1456
06/02/2017 1,380.02p 1,418.70p 1,372.82p 1,385.00p 1516
03/02/2017 1,370.00p 1,412.00p 1,316.62p 1,370.00p 2035
02/02/2017 1,369.02p 1,405.00p 1,369.02p 1,405.00p 651
01/02/2017 1,302.00p 1,399.00p 1,302.00p 1,399.00p 381
31/01/2017 1,380.00p 1,400.00p 1,308.02p 1,350.00p 2134
30/01/2017 1,310.00p 1,400.00p 1,307.50p 1,380.00p 237
27/01/2017 1,350.00p 1,400.00p 1,303.82p 1,310.00p 2267
26/01/2017 1,452.00p 1,452.00p 1,331.60p 1,348.00p 8065
25/01/2017 1,342.00p 1,470.00p 1,302.00p 1,470.00p 1299
24/01/2017 1,402.00p 1,425.00p 1,308.42p 1,350.00p 3119
23/01/2017 1,404.00p 1,500.00p 1,404.00p 1,450.00p 1267
20/01/2017 1,442.00p 1,500.00p 1,402.00p 1,500.00p 469
19/01/2017 1,425.00p 1,540.00p 1,425.00p 1,520.00p 676
18/01/2017 1,425.00p 1,540.00p 1,425.00p 1,540.00p 959
17/01/2017 1,390.80p 1,550.00p 1,390.80p 1,550.00p 1280
16/01/2017 1,548.00p 1,566.00p 1,463.74p 1,566.00p 4403
13/01/2017 1,480.00p 1,534.18p 1,480.00p 1,515.00p 3342
12/01/2017 1,429.98p 1,507.85p 1,411.00p 1,430.00p 3580
11/01/2017 1,380.00p 1,440.00p 1,374.62p 1,400.00p 8503
10/01/2017 1,320.00p 1,377.50p 1,300.20p 1,350.00p 1687
09/01/2017 1,370.00p 1,404.24p 1,346.02p 1,372.00p 2316
06/01/2017 1,400.00p 1,400.00p 1,302.00p 1,378.00p 10277
05/01/2017 1,250.00p 1,324.50p 1,210.00p 1,300.00p 22478
04/01/2017 1,200.00p 1,225.00p 1,200.00p 1,225.00p 845
03/01/2017 1,225.48p 1,225.48p 1,206.65p 1,225.00p 2896
30/12/2016 1,182.26p 1,199.98p 1,182.22p 1,190.00p 489
29/12/2016 1,192.50p 1,192.50p 1,190.00p 1,190.00p 90
28/12/2016 1,200.00p 1,200.00p 1,180.00p 1,180.00p 1251
23/12/2016 1,212.80p 1,219.00p 1,212.80p 1,219.00p 441
22/12/2016 1,194.00p 1,200.00p 1,187.46p 1,190.00p 912
21/12/2016 1,200.00p 1,250.00p 1,192.00p 1,205.00p 2548
20/12/2016 1,200.00p 1,200.00p 1,190.00p 1,198.00p 8839
19/12/2016 1,160.00p 1,250.00p 1,160.00p 1,180.00p 5380
16/12/2016 1,192.00p 1,205.00p 1,162.52p 1,205.00p 5067
15/12/2016 1,200.00p 1,200.00p 1,178.00p 1,178.00p 2807
14/12/2016 1,170.00p 1,200.00p 1,130.00p 1,185.00p 17500
13/12/2016 1,150.00p 1,198.00p 1,100.00p 1,170.00p 1579
12/12/2016 1,169.98p 1,176.00p 1,147.00p 1,175.00p 2103
09/12/2016 1,150.00p 1,175.00p 1,142.00p 1,175.00p 1261
08/12/2016 1,146.00p 1,170.00p 1,146.00p 1,170.00p 740
07/12/2016 1,150.00p 1,180.00p 1,150.00p 1,170.00p 5859
06/12/2016 1,175.00p 1,180.00p 1,160.00p 1,175.00p 1366
05/12/2016 1,140.00p 1,190.00p 1,140.00p 1,182.00p 12851
02/12/2016 1,170.00p 1,189.00p 1,138.00p 1,146.00p 13062
01/12/2016 1,202.00p 1,202.00p 1,160.00p 1,178.00p 3113
30/11/2016 1,200.00p 1,200.00p 1,140.20p 1,170.00p 769
29/11/2016 1,200.00p 1,200.00p 1,125.10p 1,168.00p 1122
28/11/2016 1,160.00p 1,185.00p 1,157.40p 1,178.00p 2036
25/11/2016 1,170.00p 1,193.00p 1,160.00p 1,170.00p 1222
24/11/2016 1,170.20p 1,200.00p 1,167.50p 1,175.00p 2606
23/11/2016 1,150.00p 1,185.00p 1,102.00p 1,160.00p 1337
22/11/2016 1,188.00p 1,206.00p 1,175.00p 1,206.00p 5007
21/11/2016 1,200.00p 1,220.00p 1,110.61p 1,175.00p 3456
18/11/2016 1,130.00p 1,210.00p 1,083.92p 1,205.00p 15045
17/11/2016 1,190.00p 1,250.00p 1,160.00p 1,160.00p 7625
16/11/2016 1,232.00p 1,260.00p 1,095.00p 1,170.00p 27937
15/11/2016 1,220.00p 1,290.00p 1,200.00p 1,200.00p 12182
14/11/2016 1,424.74p 1,424.74p 1,375.00p 1,401.00p 1170
11/11/2016 1,498.00p 1,498.00p 1,369.32p 1,390.00p 82
10/11/2016 1,388.00p 1,400.00p 1,388.00p 1,388.00p 298
09/11/2016 1,500.00p 1,500.00p 1,280.00p 1,435.00p 190
08/11/2016 1,400.00p 1,430.00p 1,365.67p 1,425.00p 1086
07/11/2016 1,350.00p 1,450.00p 1,350.00p 1,425.00p 803
04/11/2016 1,410.00p 1,450.00p 1,410.00p 1,450.00p 738
03/11/2016 1,404.00p 1,550.00p 1,360.00p 1,550.00p 726
02/11/2016 1,520.91p 1,551.00p 1,440.00p 1,551.00p 2509
01/11/2016 1,400.00p 1,545.00p 1,300.00p 1,545.00p 1362
31/10/2016 1,520.00p 1,550.00p 1,520.00p 1,550.00p 12
28/10/2016 1,472.00p 1,561.20p 1,431.50p 1,537.00p 1924
27/10/2016 1,502.00p 1,550.00p 1,425.00p 1,550.00p 853
26/10/2016 1,425.00p 1,525.00p 1,430.00p 1,430.00p 0
25/10/2016 1,425.00p 1,525.00p 1,425.00p 1,525.00p 46
24/10/2016 1,389.56p 1,525.00p 1,389.56p 1,525.00p 634
21/10/2016 1,488.90p 1,490.00p 1,420.00p 1,490.00p 264
20/10/2016 1,389.56p 1,552.00p 1,389.56p 1,552.00p 150
19/10/2016 1,360.00p 1,444.00p 1,360.00p 1,415.00p 1136
18/10/2016 1,446.70p 1,490.00p 1,299.60p 1,395.00p 1659
17/10/2016 1,558.00p 1,563.80p 1,430.00p 1,430.00p 2038
14/10/2016 1,565.00p 1,596.00p 1,510.00p 1,596.00p 477
13/10/2016 1,575.00p 1,594.16p 1,515.10p 1,540.00p 416
12/10/2016 1,574.00p 1,600.00p 1,559.00p 1,600.00p 456
11/10/2016 1,452.00p 1,581.80p 1,451.50p 1,540.00p 5197
10/10/2016 1,472.00p 1,594.00p 1,470.00p 1,525.00p 993
07/10/2016 1,500.00p 1,541.92p 1,454.40p 1,535.00p 4971
06/10/2016 1,850.00p 1,850.00p 1,220.00p 1,508.00p 62672
05/10/2016 2,250.00p 2,300.50p 2,200.00p 2,300.00p 695
04/10/2016 2,250.00p 2,334.00p 2,200.00p 2,325.00p 805
03/10/2016 2,200.00p 2,340.00p 2,200.00p 2,300.00p 728
30/09/2016 2,340.00p 2,350.00p 2,250.00p 2,300.00p 425
29/09/2016 2,300.00p 2,367.00p 2,150.00p 2,325.00p 3850
28/09/2016 2,300.00p 2,300.00p 2,084.50p 2,150.00p 6309
27/09/2016 2,550.00p 2,550.00p 2,307.00p 2,350.00p 2485
26/09/2016 2,550.00p 2,688.00p 2,400.00p 2,400.00p 5922
23/09/2016 2,600.00p 2,612.50p 2,563.00p 2,575.00p 517
22/09/2016 2,600.00p 2,688.00p 2,550.00p 2,625.00p 1584
21/09/2016 2,550.00p 2,662.50p 2,550.00p 2,575.00p 656
20/09/2016 2,600.00p 2,797.96p 2,550.00p 2,600.00p 3763
19/09/2016 2,550.00p 2,700.00p 2,550.00p 2,600.00p 5255
16/09/2016 2,600.00p 2,600.00p 2,540.00p 2,550.00p 1003
15/09/2016 2,650.00p 2,650.00p 2,575.00p 2,600.00p 1348
14/09/2016 2,600.00p 2,650.00p 2,460.48p 2,575.00p 1235
13/09/2016 2,700.00p 2,750.00p 2,550.00p 2,575.00p 4969
12/09/2016 2,550.00p 2,944.00p 2,463.00p 2,700.00p 12661
09/09/2016 2,500.00p 2,535.00p 2,260.00p 2,475.00p 3008
08/09/2016 2,500.00p 2,500.00p 2,387.50p 2,425.00p 1637
07/09/2016 2,450.00p 2,450.00p 2,255.20p 2,375.00p 2351
06/09/2016 2,400.00p 2,412.50p 2,305.00p 2,375.00p 3319
05/09/2016 2,150.00p 2,390.00p 2,150.00p 2,300.00p 923
02/09/2016 2,200.00p 2,312.50p 2,170.00p 2,250.00p 893
01/09/2016 2,200.00p 2,322.00p 2,200.00p 2,250.00p 653
31/08/2016 2,323.32p 2,330.00p 2,237.50p 2,300.00p 1081
30/08/2016 2,150.00p 2,249.78p 2,150.00p 2,225.00p 1268
26/08/2016 2,350.00p 2,350.00p 2,150.00p 2,200.00p 2527
25/08/2016 2,200.00p 2,319.00p 2,164.00p 2,275.00p 2247
24/08/2016 2,100.00p 2,200.00p 2,099.80p 2,200.00p 1467
23/08/2016 2,100.00p 2,120.00p 2,075.00p 2,075.00p 1930
22/08/2016 2,212.50p 2,300.00p 2,113.00p 2,125.00p 2031
19/08/2016 2,150.00p 2,175.00p 2,100.00p 2,100.00p 2265
18/08/2016 2,250.00p 2,330.00p 2,200.00p 2,200.00p 534
17/08/2016 2,200.00p 2,200.00p 2,126.00p 2,150.00p 2407
16/08/2016 2,200.00p 2,285.12p 2,150.00p 2,150.00p 1859
15/08/2016 2,275.00p 2,280.00p 2,225.00p 2,250.00p 1361
12/08/2016 2,200.00p 2,350.00p 2,200.00p 2,250.00p 2058
11/08/2016 2,150.00p 2,350.00p 2,051.00p 2,350.00p 4380
10/08/2016 2,100.00p 2,140.00p 2,027.00p 2,075.00p 1892
09/08/2016 2,050.00p 2,075.00p 1,905.46p 2,075.00p 1334
08/08/2016 2,050.00p 2,050.00p 1,956.56p 1,975.00p 1651
05/08/2016 1,910.00p 2,016.56p 1,882.46p 1,910.00p 238
04/08/2016 2,000.00p 2,025.00p 1,806.00p 1,930.00p 1345
03/08/2016 1,952.00p 2,012.52p 1,928.46p 1,981.00p 1095
02/08/2016 1,942.00p 1,981.50p 1,880.00p 1,952.00p 1054
01/08/2016 1,944.56p 1,950.50p 1,865.00p 1,900.00p 705
29/07/2016 1,868.00p 1,954.32p 1,868.00p 1,868.00p 147
28/07/2016 1,920.00p 1,943.68p 1,892.00p 1,892.00p 624
27/07/2016 1,865.00p 1,961.08p 1,865.00p 1,900.00p 107
26/07/2016 1,947.04p 1,971.92p 1,917.50p 1,945.00p 779
25/07/2016 1,850.00p 1,960.04p 1,850.00p 1,850.00p 3518
22/07/2016 1,900.00p 2,050.00p 1,900.00p 1,950.00p 1916
21/07/2016 1,960.00p 1,960.00p 1,900.00p 1,925.00p 2609
20/07/2016 1,950.00p 2,025.00p 1,882.00p 2,025.00p 2866
19/07/2016 1,940.00p 1,999.80p 1,843.40p 1,920.00p 1824
18/07/2016 1,900.00p 2,000.00p 1,876.50p 1,970.00p 2573
15/07/2016 1,730.00p 1,883.72p 1,702.00p 1,822.00p 3257
14/07/2016 1,650.00p 1,715.70p 1,630.00p 1,690.00p 1046
13/07/2016 1,552.00p 1,715.70p 1,552.00p 1,665.00p 1289
12/07/2016 1,600.00p 1,600.00p 1,536.30p 1,580.00p 1203
11/07/2016 1,600.00p 1,600.00p 1,500.00p 1,551.00p 1678
08/07/2016 1,500.00p 1,560.00p 1,500.00p 1,550.00p 648
07/07/2016 1,500.00p 1,550.00p 1,500.00p 1,550.00p 3914
06/07/2016 1,471.30p 1,550.00p 1,471.30p 1,550.00p 152
05/07/2016 1,500.00p 1,550.00p 1,500.00p 1,550.00p 846
04/07/2016 1,450.00p 1,475.00p 1,366.80p 1,475.00p 1265
01/07/2016 1,450.50p 1,450.50p 1,340.00p 1,425.00p 359
30/06/2016 1,352.00p 1,352.00p 1,312.00p 1,350.00p 464
29/06/2016 1,420.80p 1,420.80p 1,352.00p 1,400.00p 550
28/06/2016 1,420.80p 1,420.80p 1,400.00p 1,400.00p 454
27/06/2016 1,500.00p 1,500.00p 1,400.00p 1,400.00p 470
24/06/2016 1,400.00p 1,478.22p 1,400.00p 1,400.00p 599
23/06/2016 1,509.00p 1,525.00p 1,509.00p 1,525.00p 250
22/06/2016 1,509.00p 1,509.00p 1,450.00p 1,450.00p 11
21/06/2016 1,474.76p 1,493.76p 1,474.76p 1,475.00p 537
20/06/2016 1,474.76p 1,510.00p 1,474.76p 1,500.00p 1718
17/06/2016 1,474.76p 1,480.00p 1,450.00p 1,450.00p 388
16/06/2016 1,470.80p 1,450.00p 1,450.00p 1,450.00p 0
15/06/2016 1,470.80p 1,450.00p 1,450.00p 1,450.00p 0
14/06/2016 1,470.80p 1,470.80p 1,450.00p 1,450.00p 120
13/06/2016 1,490.80p 1,490.80p 1,475.00p 1,475.00p 750
10/06/2016 1,528.22p 1,528.22p 1,470.80p 1,475.00p 32
09/06/2016 1,513.00p 1,546.00p 1,475.00p 1,475.00p 839
08/06/2016 1,440.00p 1,490.80p 1,440.00p 1,475.00p 655
07/06/2016 1,440.00p 1,450.00p 1,440.00p 1,450.00p 1

*Close Price adjusted for both dividends and splits