Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Pennpetro Energy (PPP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/04/2023 | 3.05p | 3.05p | 2.93p | 3.05p | 214765 |
| 14/04/2023 | 3.00p | 3.30p | 2.90p | 3.05p | 2094947 |
| 13/04/2023 | 3.10p | 3.10p | 2.86p | 3.00p | 1452197 |
| 12/04/2023 | 3.15p | 3.29p | 3.00p | 3.10p | 3392657 |
| 11/04/2023 | 3.10p | 3.34p | 2.93p | 3.15p | 1230807 |
| 06/04/2023 | 3.20p | 3.30p | 2.80p | 3.00p | 1495549 |
| 05/04/2023 | 3.35p | 3.35p | 3.10p | 3.20p | 945030 |
| 04/04/2023 | 3.20p | 3.25p | 3.00p | 3.15p | 502015 |
| 03/04/2023 | 3.15p | 3.30p | 3.00p | 3.20p | 1248051 |
| 31/03/2023 | 3.30p | 3.30p | 3.00p | 3.15p | 390349 |
| 30/03/2023 | 3.30p | 3.32p | 3.10p | 3.30p | 1528581 |
| 29/03/2023 | 3.30p | 3.60p | 3.10p | 3.20p | 1102378 |
| 28/03/2023 | 3.50p | 3.80p | 3.00p | 3.30p | 14034537 |
| 27/03/2023 | 5.00p | 5.00p | 4.60p | 5.00p | 190241 |
| 24/03/2023 | 5.00p | 5.00p | 4.60p | 5.00p | 100000 |
| 23/03/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 30110 |
| 22/03/2023 | 5.00p | 5.04p | 5.00p | 5.00p | 19506 |
| 21/03/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 378 |
| 20/03/2023 | 5.00p | 5.04p | 5.00p | 5.00p | 9394 |
| 17/03/2023 | 5.00p | 5.10p | 5.00p | 5.00p | 72475 |
| 16/03/2023 | 5.00p | 5.50p | 4.78p | 5.00p | 258186 |
| 15/03/2023 | 4.75p | 5.10p | 4.63p | 4.75p | 0 |
| 14/03/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 270 |
| 13/03/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 200 |
| 10/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 09/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 08/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 07/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 06/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 03/03/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 02/03/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 651 |
| 01/03/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 1063 |
| 28/02/2023 | 5.00p | 5.00p | 4.53p | 4.75p | 100000 |
| 27/02/2023 | 4.75p | 5.50p | 4.50p | 5.00p | 406619 |
| 24/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 23/02/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 39 |
| 22/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 21/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 20/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 17/02/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 68 |
| 16/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 15/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 14/02/2023 | 4.75p | 5.00p | 4.52p | 4.75p | 10031 |
| 13/02/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 19 |
| 10/02/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 125 |
| 09/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 08/02/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 192 |
| 07/02/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 9363 |
| 06/02/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 160 |
| 03/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 02/02/2023 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 01/02/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 50038 |
| 31/01/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 18 |
| 30/01/2023 | 4.75p | 5.00p | 4.58p | 4.75p | 60469 |
| 27/01/2023 | 5.20p | 5.50p | 4.75p | 4.75p | 18282 |
| 26/01/2023 | 7.25p | 7.25p | 4.90p | 5.20p | 378827 |
| 25/01/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 1279 |
| 24/01/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 23/01/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 20/01/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 19/01/2023 | 7.50p | 7.50p | 7.17p | 7.25p | 0 |
| 18/01/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 17/01/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 50000 |
| 16/01/2023 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 13/01/2023 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 12/01/2023 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 11/01/2023 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 10/01/2023 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 09/01/2023 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 06/01/2023 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 05/01/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/01/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/01/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/12/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 398 |
| 21/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/12/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 1990 |
| 13/12/2022 | 8.50p | 8.50p | 7.25p | 7.25p | 20000 |
| 12/12/2022 | 8.25p | 8.50p | 8.03p | 8.50p | 9721 |
| 09/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 08/12/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 505 |
| 07/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 06/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 05/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 02/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 01/12/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 30/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 29/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 28/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 25/11/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 48 |
| 24/11/2022 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 23/11/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 382 |
| 22/11/2022 | 8.50p | 8.50p | 8.10p | 8.25p | 10000 |
| 21/11/2022 | 8.50p | 9.25p | 8.40p | 8.50p | 0 |
| 18/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/11/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 300 |
| 14/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/11/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 09/11/2022 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 08/11/2022 | 9.50p | 9.50p | 9.17p | 9.25p | 0 |
| 07/11/2022 | 10.25p | 10.25p | 9.13p | 9.50p | 76666 |
| 04/11/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 10000 |
| 03/11/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/11/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/11/2022 | 11.00p | 11.00p | 10.03p | 10.75p | 20000 |
| 31/10/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/10/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/10/2022 | 11.50p | 11.50p | 11.00p | 11.00p | 10000 |
| 26/10/2022 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 25/10/2022 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 24/10/2022 | 11.50p | 11.50p | 10.10p | 11.50p | 20000 |
| 21/10/2022 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 20/10/2022 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 19/10/2022 | 11.50p | 11.80p | 11.50p | 11.50p | 25255 |
| 18/10/2022 | 11.50p | 11.50p | 11.22p | 11.50p | 25000 |
| 17/10/2022 | 11.50p | 11.97p | 11.50p | 11.50p | 16525 |
| 14/10/2022 | 12.00p | 12.00p | 11.11p | 11.50p | 10850 |
| 13/10/2022 | 12.00p | 12.00p | 11.80p | 12.00p | 0 |
| 12/10/2022 | 12.50p | 12.50p | 12.00p | 12.00p | 32186 |
| 11/10/2022 | 12.50p | 12.50p | 12.35p | 12.50p | 50000 |
| 10/10/2022 | 12.50p | 12.50p | 12.20p | 12.50p | 0 |
| 07/10/2022 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/10/2022 | 12.50p | 12.75p | 12.50p | 12.50p | 38973 |
| 05/10/2022 | 12.50p | 13.00p | 12.00p | 12.50p | 31289 |
| 04/10/2022 | 14.00p | 14.00p | 12.10p | 12.50p | 86277 |
| 03/10/2022 | 14.00p | 14.30p | 13.15p | 14.00p | 5200 |
| 30/09/2022 | 16.00p | 16.00p | 13.05p | 14.00p | 71735 |
| 29/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/09/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 83615 |
| 23/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/09/2022 | 16.00p | 16.00p | 15.05p | 16.00p | 740 |
| 14/09/2022 | 16.00p | 16.00p | 13.80p | 16.00p | 20000 |
| 13/09/2022 | 16.00p | 16.00p | 15.10p | 16.00p | 40000 |
| 12/09/2022 | 16.00p | 16.17p | 15.80p | 16.00p | 300861 |
| 09/09/2022 | 16.00p | 16.00p | 15.88p | 16.00p | 100000 |
| 08/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2022 | 16.00p | 16.00p | 15.90p | 16.00p | 61538 |
| 06/09/2022 | 16.00p | 16.00p | 15.05p | 16.00p | 66000 |
| 05/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/09/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/09/2022 | 16.00p | 16.00p | 15.00p | 16.00p | 831 |
| 31/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/08/2022 | 16.00p | 16.00p | 13.50p | 16.00p | 36283 |
| 29/08/2022 | 16.00p | 16.45p | 16.00p | 16.00p | 42052 |
| 26/08/2022 | 16.00p | 16.45p | 16.00p | 16.00p | 42052 |
| 25/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/08/2022 | 16.00p | 16.50p | 16.00p | 16.00p | 3000 |
| 23/08/2022 | 16.00p | 16.00p | 15.97p | 16.00p | 30000 |
| 22/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/08/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/08/2022 | 16.00p | 16.00p | 15.50p | 16.00p | 50000 |
| 17/08/2022 | 17.00p | 17.00p | 16.00p | 16.00p | 15000 |
| 16/08/2022 | 17.50p | 17.50p | 16.20p | 17.00p | 25000 |
| 15/08/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/08/2022 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 11/08/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/08/2022 | 18.00p | 18.00p | 17.55p | 18.00p | 100000 |
| 09/08/2022 | 18.00p | 18.70p | 17.80p | 18.00p | 113465 |
| 08/08/2022 | 18.00p | 18.90p | 17.70p | 18.00p | 138600 |
| 05/08/2022 | 18.00p | 19.00p | 17.65p | 18.00p | 30000 |
| 04/08/2022 | 18.00p | 18.80p | 18.00p | 18.00p | 39689 |
| 03/08/2022 | 17.50p | 18.00p | 17.50p | 18.00p | 320000 |
| 02/08/2022 | 17.00p | 17.50p | 16.69p | 17.50p | 250000 |
| 01/08/2022 | 17.00p | 17.00p | 16.10p | 17.00p | 25000 |
| 29/07/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 200000 |
| 28/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/07/2022 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 21/07/2022 | 17.00p | 18.15p | 16.10p | 17.50p | 305892 |
| 20/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/07/2022 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 14/07/2022 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/07/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
*Close Price adjusted for both dividends and splits