President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/06/2016 1,528.22p 1,528.22p 1,440.00p 1,475.00p 590
03/06/2016 1,440.00p 1,528.22p 1,440.00p 1,450.00p 273
02/06/2016 1,500.00p 1,544.50p 1,440.00p 1,525.00p 486
01/06/2016 1,402.00p 1,450.00p 1,402.00p 1,420.00p 1036
31/05/2016 1,550.00p 1,550.00p 1,425.00p 1,425.00p 2018
27/05/2016 1,500.00p 1,500.00p 1,440.80p 1,450.00p 500
26/05/2016 1,501.00p 1,540.00p 1,475.00p 1,475.00p 558
25/05/2016 1,541.50p 1,541.50p 1,475.00p 1,475.00p 558
24/05/2016 1,500.00p 1,525.00p 1,500.00p 1,515.00p 2707
23/05/2016 1,600.00p 1,600.00p 1,489.00p 1,499.00p 791
20/05/2016 1,470.00p 1,533.32p 1,470.00p 1,470.00p 234
19/05/2016 1,565.00p 1,565.00p 1,500.00p 1,500.00p 363
18/05/2016 1,560.00p 1,560.00p 1,501.00p 1,501.00p 38
17/05/2016 1,525.00p 1,561.00p 1,498.84p 1,525.00p 1037
16/05/2016 1,440.00p 1,551.16p 1,440.00p 1,510.00p 1708
13/05/2016 1,522.50p 1,525.00p 1,475.00p 1,475.00p 84
12/05/2016 1,500.00p 1,500.00p 1,420.00p 1,475.00p 2102
11/05/2016 1,452.00p 1,498.00p 1,452.00p 1,498.00p 1418
10/05/2016 1,450.00p 1,450.00p 1,433.68p 1,450.00p 365
09/05/2016 1,400.00p 1,548.50p 1,350.00p 1,410.00p 4377
06/05/2016 1,548.50p 1,575.00p 1,488.50p 1,525.00p 142
05/05/2016 1,650.00p 1,675.00p 1,502.00p 1,575.00p 890
04/05/2016 1,700.00p 1,710.00p 1,600.00p 1,600.00p 3055
03/05/2016 1,700.00p 1,705.84p 1,650.00p 1,650.00p 1030
29/04/2016 1,500.00p 1,700.00p 1,500.00p 1,700.00p 2934
28/04/2016 1,600.00p 1,667.66p 1,600.00p 1,650.00p 570
27/04/2016 1,660.00p 1,690.00p 1,551.00p 1,650.00p 3024
26/04/2016 1,640.00p 1,640.00p 1,554.00p 1,600.00p 302
25/04/2016 1,600.00p 1,633.32p 1,510.00p 1,575.00p 660
22/04/2016 1,700.00p 1,700.00p 1,575.00p 1,700.00p 126
21/04/2016 1,500.00p 1,589.00p 1,500.00p 1,575.00p 3494
20/04/2016 1,600.00p 1,600.00p 1,459.00p 1,600.00p 1156
19/04/2016 1,540.00p 1,551.82p 1,489.00p 1,525.00p 715
18/04/2016 1,510.00p 1,545.66p 1,443.96p 1,505.00p 2645
15/04/2016 1,540.00p 1,550.00p 1,505.00p 1,505.00p 170
14/04/2016 1,540.00p 1,550.00p 1,442.30p 1,550.00p 158
13/04/2016 1,510.00p 1,560.26p 1,477.16p 1,550.00p 440
12/04/2016 1,460.00p 1,553.00p 1,430.00p 1,550.00p 5728
11/04/2016 1,451.50p 1,520.00p 1,430.00p 1,500.00p 1483
08/04/2016 1,430.00p 1,550.50p 1,430.00p 1,500.00p 845
07/04/2016 1,550.00p 1,584.66p 1,430.00p 1,500.00p 1830
06/04/2016 1,440.00p 1,560.00p 1,440.00p 1,475.00p 1389
05/04/2016 1,402.00p 1,550.50p 1,402.00p 1,450.00p 945
04/04/2016 1,535.66p 1,650.50p 1,502.00p 1,550.00p 270
01/04/2016 1,664.00p 1,680.00p 1,518.66p 1,530.00p 1519
31/03/2016 1,675.00p 1,675.00p 1,600.00p 1,655.00p 754
30/03/2016 1,560.00p 1,696.00p 1,500.00p 1,604.00p 4823
29/03/2016 1,600.00p 1,652.82p 1,552.00p 1,600.00p 2789
24/03/2016 1,542.00p 1,613.00p 1,522.00p 1,550.00p 2191
23/03/2016 1,602.00p 1,612.78p 1,524.00p 1,610.00p 602
22/03/2016 1,500.00p 1,600.00p 1,500.00p 1,506.00p 1436
21/03/2016 1,460.00p 1,565.00p 1,400.00p 1,400.00p 1648
18/03/2016 1,420.00p 1,600.00p 1,420.00p 1,550.00p 724
17/03/2016 1,452.00p 1,498.62p 1,450.00p 1,450.00p 906
16/03/2016 1,497.50p 1,600.00p 1,480.00p 1,495.00p 572
15/03/2016 1,602.00p 1,730.00p 1,520.00p 1,600.00p 2048
14/03/2016 1,698.00p 1,700.00p 1,609.94p 1,700.00p 4262
11/03/2016 1,574.00p 1,675.96p 1,570.00p 1,630.00p 5596
10/03/2016 1,480.00p 1,570.00p 1,471.08p 1,539.00p 4508
09/03/2016 1,450.00p 1,530.00p 1,400.00p 1,515.00p 7157
08/03/2016 1,400.00p 1,420.64p 1,360.56p 1,400.00p 6814
07/03/2016 1,398.00p 1,435.92p 1,296.54p 1,375.00p 15062
04/03/2016 1,312.00p 1,373.64p 1,270.62p 1,315.00p 8366
03/03/2016 1,174.00p 1,320.00p 1,150.00p 1,260.00p 4924
02/03/2016 1,100.00p 1,174.80p 1,075.16p 1,165.00p 3328
01/03/2016 1,020.00p 1,040.00p 935.32p 1,040.00p 29786
29/02/2016 1,000.00p 1,025.00p 1,000.00p 1,025.00p 1082
26/02/2016 1,002.00p 1,050.00p 904.00p 990.00p 7385
25/02/2016 1,000.00p 1,000.00p 935.32p 1,000.00p 295
24/02/2016 925.08p 1,000.00p 925.08p 1,000.00p 146
23/02/2016 932.60p 1,000.00p 920.00p 985.00p 1792
22/02/2016 943.76p 1,000.00p 943.76p 985.00p 1006
19/02/2016 971.12p 1,000.00p 920.00p 998.00p 481
18/02/2016 902.00p 995.00p 902.00p 995.00p 7916
17/02/2016 970.00p 990.00p 964.10p 990.00p 2983
16/02/2016 980.08p 986.32p 970.00p 980.00p 1833
15/02/2016 960.00p 1,030.00p 946.32p 960.00p 2110
12/02/2016 1,034.00p 1,042.00p 981.92p 1,042.00p 8979
11/02/2016 1,039.98p 1,075.00p 986.88p 1,050.00p 3062
10/02/2016 1,050.00p 1,100.00p 954.00p 1,075.00p 2639
09/02/2016 1,100.00p 1,132.40p 1,075.00p 1,125.00p 907
08/02/2016 1,220.00p 1,220.00p 1,115.20p 1,149.00p 214
05/02/2016 1,227.44p 1,227.44p 1,132.14p 1,200.00p 463
04/02/2016 1,188.32p 1,188.32p 1,121.40p 1,170.00p 1424
03/02/2016 1,200.00p 1,234.42p 1,115.20p 1,150.00p 302
02/02/2016 1,164.80p 1,250.00p 1,164.80p 1,175.00p 180
01/02/2016 1,199.98p 1,298.00p 1,140.00p 1,225.00p 3205
29/01/2016 1,162.00p 1,162.00p 1,140.00p 1,149.00p 759
28/01/2016 1,140.00p 1,168.98p 1,112.80p 1,130.00p 2033
27/01/2016 1,145.80p 1,170.00p 1,145.80p 1,170.00p 213
26/01/2016 1,170.00p 1,184.98p 1,148.86p 1,150.00p 2021
25/01/2016 1,179.12p 1,180.00p 1,170.00p 1,170.00p 320
22/01/2016 1,200.00p 1,200.00p 1,138.56p 1,180.00p 8434
21/01/2016 1,052.00p 1,125.00p 1,052.00p 1,125.00p 123
20/01/2016 1,052.00p 1,150.00p 1,052.00p 1,110.00p 1901
19/01/2016 1,104.00p 1,198.00p 1,100.00p 1,150.00p 4745
18/01/2016 1,140.00p 1,187.98p 1,134.94p 1,160.00p 1944
15/01/2016 1,100.00p 1,198.00p 1,100.00p 1,140.00p 3144
14/01/2016 1,192.00p 1,220.00p 1,180.20p 1,220.00p 807
13/01/2016 1,200.00p 1,241.42p 1,191.84p 1,210.00p 2024
12/01/2016 1,210.02p 1,296.00p 1,202.00p 1,249.00p 1385
11/01/2016 1,208.00p 1,259.00p 1,200.00p 1,202.00p 1345
08/01/2016 1,250.00p 1,274.00p 1,207.76p 1,274.00p 242
07/01/2016 1,348.00p 1,348.00p 1,175.00p 1,244.00p 2666
06/01/2016 1,289.98p 1,300.00p 1,207.34p 1,274.00p 634
05/01/2016 1,200.00p 1,319.98p 1,160.00p 1,300.00p 2374
04/01/2016 1,106.00p 1,200.00p 1,092.06p 1,160.00p 3037
31/12/2015 1,152.00p 1,225.00p 1,152.00p 1,225.00p 670
30/12/2015 1,160.00p 1,196.00p 1,150.00p 1,152.00p 820
29/12/2015 1,210.00p 1,268.00p 1,125.54p 1,230.00p 5283
24/12/2015 1,140.00p 1,250.00p 1,140.00p 1,250.00p 778
23/12/2015 1,140.00p 1,180.00p 1,110.00p 1,120.00p 1835
22/12/2015 1,150.00p 1,200.00p 1,140.00p 1,158.00p 916
21/12/2015 1,130.00p 1,215.00p 1,130.00p 1,215.00p 398
18/12/2015 1,150.00p 1,209.20p 1,150.00p 1,170.00p 1199
17/12/2015 1,142.00p 1,215.00p 1,112.70p 1,215.00p 2068
16/12/2015 1,130.00p 1,179.00p 1,115.00p 1,152.00p 2490
15/12/2015 1,210.00p 1,243.68p 1,132.00p 1,160.00p 3300
14/12/2015 1,248.00p 1,248.00p 1,100.00p 1,170.00p 2938
11/12/2015 1,180.00p 1,181.28p 1,100.00p 1,171.00p 3221
10/12/2015 1,300.00p 1,360.00p 1,160.00p 1,220.00p 4152
09/12/2015 1,300.00p 1,324.54p 1,300.00p 1,306.00p 1456
08/12/2015 1,362.00p 1,384.32p 1,300.00p 1,350.00p 1066
07/12/2015 1,400.00p 1,446.80p 1,360.00p 1,400.00p 1645
04/12/2015 1,420.00p 1,428.80p 1,405.00p 1,425.00p 740
03/12/2015 1,420.00p 1,420.00p 1,375.00p 1,405.00p 383
02/12/2015 1,402.00p 1,440.40p 1,375.00p 1,375.00p 1797
01/12/2015 1,400.00p 1,430.00p 1,400.00p 1,430.00p 43
30/11/2015 1,302.00p 1,498.00p 1,302.00p 1,445.00p 1179
27/11/2015 1,550.00p 1,550.00p 1,387.76p 1,440.00p 2635
26/11/2015 1,458.00p 1,550.00p 1,432.40p 1,490.00p 1923
25/11/2015 1,498.00p 1,498.00p 1,352.00p 1,425.00p 2079
24/11/2015 1,478.00p 1,531.60p 1,420.00p 1,441.00p 2943
23/11/2015 1,648.00p 1,648.00p 1,452.00p 1,535.00p 2634
20/11/2015 1,410.00p 1,612.00p 1,375.52p 1,608.00p 12400
19/11/2015 1,390.00p 1,450.00p 1,344.48p 1,435.00p 4051
18/11/2015 1,360.00p 1,394.00p 1,325.00p 1,390.00p 1536
17/11/2015 1,380.00p 1,410.98p 1,353.80p 1,390.00p 2739
16/11/2015 1,350.00p 1,388.00p 1,300.00p 1,360.00p 2195
13/11/2015 1,302.00p 1,357.42p 1,224.32p 1,345.00p 2734
12/11/2015 1,299.00p 1,400.00p 1,282.00p 1,400.00p 506
11/11/2015 1,390.00p 1,390.00p 1,244.04p 1,270.00p 1381
10/11/2015 1,250.00p 1,275.00p 1,186.00p 1,220.00p 1232
09/11/2015 1,300.00p 1,320.00p 1,160.00p 1,200.00p 8776
06/11/2015 1,360.04p 1,360.04p 1,302.00p 1,325.00p 2500
05/11/2015 1,302.00p 1,378.98p 1,302.00p 1,325.00p 6144
04/11/2015 1,400.00p 1,400.00p 1,285.60p 1,384.00p 7737
03/11/2015 1,400.00p 1,420.00p 1,360.00p 1,385.00p 2527
02/11/2015 1,380.00p 1,438.00p 1,365.00p 1,415.00p 2820
30/10/2015 1,422.00p 1,432.28p 1,410.00p 1,425.00p 2637
29/10/2015 1,596.00p 1,608.82p 1,400.00p 1,420.00p 15171
28/10/2015 1,602.00p 1,630.00p 1,560.02p 1,583.00p 1760
27/10/2015 1,650.00p 1,680.02p 1,582.00p 1,600.00p 2233
26/10/2015 1,700.00p 1,776.46p 1,668.38p 1,670.00p 3597
23/10/2015 1,800.00p 1,800.00p 1,760.00p 1,779.00p 1554
22/10/2015 1,754.94p 1,800.00p 1,739.02p 1,800.00p 317
21/10/2015 1,750.00p 1,827.44p 1,729.06p 1,755.00p 1074
20/10/2015 1,784.00p 1,900.00p 1,782.00p 1,782.00p 275
19/10/2015 1,850.00p 1,880.00p 1,760.02p 1,800.00p 2020
16/10/2015 1,862.00p 1,875.60p 1,810.02p 1,850.00p 3905
15/10/2015 1,900.00p 1,960.00p 1,850.00p 1,900.00p 1470
14/10/2015 1,940.02p 1,975.00p 1,907.44p 1,975.00p 937
13/10/2015 1,952.00p 1,999.98p 1,900.00p 1,950.00p 1046
12/10/2015 2,000.00p 2,034.00p 1,975.92p 2,010.00p 1680
09/10/2015 2,000.00p 2,075.00p 1,896.00p 2,000.00p 6368
08/10/2015 1,892.00p 1,942.00p 1,892.00p 1,914.00p 1215
07/10/2015 1,832.00p 1,947.82p 1,830.00p 1,920.00p 2070
06/10/2015 1,852.00p 1,956.42p 1,851.00p 1,880.00p 1781
05/10/2015 1,800.00p 1,948.00p 1,752.00p 1,885.00p 2940
02/10/2015 1,902.00p 1,902.80p 1,800.00p 1,820.00p 1236
01/10/2015 1,870.00p 1,920.00p 1,870.00p 1,870.00p 818
30/09/2015 1,952.00p 1,952.00p 1,850.00p 1,860.00p 3834
29/09/2015 1,960.00p 1,974.02p 1,950.80p 1,974.00p 958
28/09/2015 1,952.00p 2,000.00p 1,930.00p 1,960.00p 2656
25/09/2015 1,900.00p 1,949.00p 1,875.32p 1,900.00p 3173
24/09/2015 1,830.00p 1,910.00p 1,802.00p 1,850.00p 1622
23/09/2015 1,852.00p 1,910.00p 1,820.00p 1,850.00p 1410
22/09/2015 1,952.00p 1,998.00p 1,841.18p 1,900.00p 2530
21/09/2015 1,930.00p 2,000.00p 1,930.00p 1,990.00p 1961
18/09/2015 1,902.00p 2,000.00p 1,902.00p 1,955.00p 1043
17/09/2015 1,980.00p 1,980.00p 1,920.00p 1,930.00p 1813
16/09/2015 2,000.00p 2,100.00p 1,968.00p 2,040.00p 2207
15/09/2015 2,000.00p 2,000.00p 1,975.00p 1,975.00p 699
14/09/2015 1,902.00p 2,000.00p 1,902.00p 1,960.00p 1428
11/09/2015 1,880.00p 1,910.00p 1,830.00p 1,850.00p 2525
10/09/2015 1,860.72p 1,930.00p 1,860.72p 1,930.00p 376
09/09/2015 1,885.60p 1,915.76p 1,860.00p 1,914.00p 570
08/09/2015 1,852.00p 1,946.00p 1,852.00p 1,860.00p 412
07/09/2015 1,872.00p 1,896.98p 1,800.00p 1,800.00p 1000
04/09/2015 1,880.00p 1,925.00p 1,880.00p 1,880.00p 437
03/09/2015 1,994.00p 1,994.00p 1,840.00p 1,925.00p 2835
02/09/2015 2,000.00p 2,000.80p 1,950.00p 1,952.00p 1249
01/09/2015 2,000.00p 2,075.00p 2,000.00p 2,075.00p 858
28/08/2015 2,025.00p 2,075.00p 2,025.00p 2,075.00p 260
27/08/2015 1,980.00p 2,050.00p 1,955.00p 2,050.00p 630
26/08/2015 2,100.00p 2,100.00p 1,914.26p 2,025.00p 363
25/08/2015 1,910.00p 2,040.00p 1,814.00p 1,950.00p 2072
24/08/2015 1,900.00p 2,025.00p 1,800.00p 1,814.00p 2756
21/08/2015 2,054.00p 2,060.00p 1,970.02p 2,060.00p 495
20/08/2015 2,100.00p 2,150.00p 1,970.02p 2,150.00p 1003

*Close Price adjusted for both dividends and splits