Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/03/2018 0.65p 0.65p 0.65p 0.65p 0
06/03/2018 0.65p 0.65p 0.65p 0.65p 0
05/03/2018 0.65p 0.65p 0.65p 0.65p 0
02/03/2018 0.65p 0.65p 0.65p 0.65p 0
01/03/2018 0.70p 0.70p 0.65p 0.65p 0
28/02/2018 0.70p 0.70p 0.70p 0.70p 0
27/02/2018 0.70p 0.70p 0.60p 0.70p 5000
26/02/2018 0.70p 0.70p 0.60p 0.70p 5000
23/02/2018 0.70p 0.70p 0.60p 0.70p 10000
22/02/2018 0.70p 0.70p 0.70p 0.70p 0
21/02/2018 0.70p 0.70p 0.70p 0.70p 0
20/02/2018 0.70p 0.70p 0.70p 0.70p 0
19/02/2018 0.70p 0.70p 0.61p 0.70p 10000
16/02/2018 0.70p 0.70p 0.69p 0.70p 0
15/02/2018 0.68p 0.69p 0.68p 0.69p 13333
14/02/2018 0.68p 0.68p 0.68p 0.68p 0
13/02/2018 0.68p 0.68p 0.68p 0.68p 0
12/02/2018 0.68p 0.68p 0.68p 0.68p 0
09/02/2018 0.68p 0.68p 0.68p 0.68p 0
08/02/2018 0.68p 0.68p 0.68p 0.68p 0
07/02/2018 0.68p 0.68p 0.68p 0.68p 0
06/02/2018 0.68p 0.68p 0.68p 0.68p 0
05/02/2018 0.68p 0.68p 0.68p 0.68p 0
02/02/2018 0.68p 0.68p 0.68p 0.68p 0
01/02/2018 0.68p 0.68p 0.68p 0.68p 0
31/01/2018 0.68p 0.68p 0.68p 0.68p 0
30/01/2018 0.68p 0.68p 0.67p 0.68p 23
29/01/2018 0.68p 0.68p 0.68p 0.68p 0
26/01/2018 0.65p 0.68p 0.65p 0.68p 1457
25/01/2018 0.65p 0.65p 0.65p 0.65p 0
24/01/2018 0.65p 0.65p 0.60p 0.65p 10000
23/01/2018 0.65p 0.65p 0.65p 0.65p 0
22/01/2018 0.70p 0.70p 0.65p 0.65p 0
19/01/2018 0.70p 0.70p 0.70p 0.70p 0
18/01/2018 0.70p 0.70p 0.70p 0.70p 0
17/01/2018 0.70p 0.70p 0.70p 0.70p 0
16/01/2018 0.70p 0.70p 0.70p 0.70p 0
15/01/2018 0.70p 0.70p 0.70p 0.70p 0
12/01/2018 0.70p 0.70p 0.70p 0.70p 0
11/01/2018 0.70p 0.70p 0.70p 0.70p 0
10/01/2018 0.70p 0.70p 0.70p 0.70p 0
09/01/2018 0.65p 0.80p 0.65p 0.70p 1237
08/01/2018 0.65p 0.65p 0.65p 0.65p 0
05/01/2018 0.65p 0.65p 0.65p 0.65p 0
04/01/2018 0.65p 0.65p 0.65p 0.65p 0
03/01/2018 0.65p 0.90p 0.65p 0.65p 5521
02/01/2018 0.65p 0.65p 0.65p 0.65p 0
29/12/2017 0.65p 0.65p 0.65p 0.65p 0
28/12/2017 0.65p 0.68p 0.65p 0.65p 22096
27/12/2017 0.51p 0.95p 0.51p 0.68p 40
22/12/2017 0.51p 0.52p 0.51p 0.51p 0
21/12/2017 0.25p 1.00p 0.25p 0.52p 17860

*Close Price adjusted for both dividends and splits