Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
04/07/2022 17.00p 17.00p 17.00p 17.00p 0
01/07/2022 17.00p 17.00p 17.00p 17.00p 0
30/06/2022 17.00p 17.00p 17.00p 17.00p 0
29/06/2022 17.00p 17.00p 16.26p 17.00p 10000
28/06/2022 17.00p 17.00p 17.00p 17.00p 0
27/06/2022 17.00p 17.00p 16.77p 17.00p 17122
24/06/2022 15.50p 17.50p 15.50p 17.00p 90000
23/06/2022 16.50p 16.50p 15.50p 15.50p 5000
22/06/2022 18.00p 18.00p 16.28p 16.50p 22406
21/06/2022 20.00p 20.00p 17.85p 18.00p 108258
20/06/2022 28.00p 28.00p 19.00p 21.50p 83500
17/06/2022 28.00p 28.00p 28.00p 28.00p 0
16/06/2022 28.00p 28.00p 28.00p 28.00p 0
15/06/2022 28.00p 28.00p 28.00p 28.00p 0
14/06/2022 28.00p 28.00p 28.00p 28.00p 0
13/06/2022 28.00p 28.00p 28.00p 28.00p 0
10/06/2022 28.00p 28.00p 26.20p 28.00p 257
09/06/2022 28.00p 28.00p 26.00p 28.00p 50000
08/06/2022 28.00p 28.00p 28.00p 28.00p 0
07/06/2022 28.00p 28.00p 28.00p 28.00p 0
06/06/2022 28.00p 28.00p 28.00p 28.00p 0
03/06/2022 28.00p 28.00p 28.00p 28.00p 0
02/06/2022 28.00p 28.00p 28.00p 28.00p 0
01/06/2022 28.00p 28.00p 28.00p 28.00p 0
31/05/2022 28.00p 28.00p 28.00p 28.00p 0
30/05/2022 28.00p 28.00p 28.00p 28.00p 0
27/05/2022 28.00p 28.00p 28.00p 28.00p 0
26/05/2022 28.00p 28.00p 28.00p 28.00p 0
25/05/2022 28.00p 28.00p 28.00p 28.00p 0
24/05/2022 28.00p 28.00p 28.00p 28.00p 0
23/05/2022 28.00p 28.00p 28.00p 28.00p 0
20/05/2022 28.00p 28.60p 28.00p 28.00p 3426
19/05/2022 28.00p 28.00p 28.00p 28.00p 0
18/05/2022 28.00p 28.00p 28.00p 28.00p 0
17/05/2022 28.00p 28.00p 28.00p 28.00p 0
16/05/2022 28.00p 28.00p 28.00p 28.00p 0
13/05/2022 28.00p 28.00p 28.00p 28.00p 0
12/05/2022 28.00p 29.75p 28.00p 28.00p 300
11/05/2022 28.00p 28.00p 28.00p 28.00p 0
10/05/2022 28.00p 28.00p 28.00p 28.00p 0
09/05/2022 28.00p 28.00p 28.00p 28.00p 0
06/05/2022 28.00p 28.00p 28.00p 28.00p 0
05/05/2022 28.50p 28.50p 28.00p 28.00p 0
04/05/2022 28.00p 28.00p 27.06p 28.00p 32385
03/05/2022 28.00p 28.70p 28.00p 28.00p 30000
02/05/2022 28.00p 28.00p 28.00p 28.00p 0
29/04/2022 28.00p 28.00p 28.00p 28.00p 0
28/04/2022 28.00p 28.00p 28.00p 28.00p 0
27/04/2022 28.00p 28.75p 28.00p 28.00p 11500
26/04/2022 28.00p 28.00p 26.25p 28.00p 1473
25/04/2022 28.00p 28.00p 28.00p 28.00p 0
22/04/2022 28.00p 28.00p 28.00p 28.00p 0
21/04/2022 28.00p 28.00p 26.30p 28.00p 60000
20/04/2022 28.00p 28.00p 28.00p 28.00p 0
19/04/2022 28.00p 28.00p 28.00p 28.00p 0
18/04/2022 28.00p 30.00p 28.00p 28.00p 3300
15/04/2022 28.00p 30.00p 28.00p 28.00p 3300
14/04/2022 28.00p 30.00p 28.00p 28.00p 3300
13/04/2022 27.50p 29.00p 27.50p 28.00p 20000
12/04/2022 27.50p 29.00p 27.50p 27.50p 3379
11/04/2022 28.00p 28.00p 27.50p 27.50p 0
08/04/2022 27.50p 27.50p 27.50p 27.50p 0
07/04/2022 27.50p 27.50p 27.50p 27.50p 0
06/04/2022 27.50p 27.50p 27.50p 27.50p 0
05/04/2022 27.50p 27.50p 27.50p 27.50p 0
04/04/2022 28.00p 28.00p 27.50p 27.50p 0
01/04/2022 26.50p 29.00p 26.50p 27.50p 34232
31/03/2022 27.00p 27.22p 26.50p 26.50p 9140
30/03/2022 26.50p 27.60p 26.50p 27.00p 52500
29/03/2022 29.00p 29.00p 26.00p 26.50p 11058
28/03/2022 30.50p 30.50p 28.77p 29.00p 37500
25/03/2022 30.50p 30.50p 30.50p 30.50p 0
24/03/2022 30.50p 30.50p 30.50p 30.50p 0
23/03/2022 30.50p 30.50p 30.50p 30.50p 0
22/03/2022 30.50p 30.50p 30.50p 30.50p 0
21/03/2022 30.50p 30.50p 29.00p 30.50p 3275
18/03/2022 30.50p 30.50p 30.50p 30.50p 0
17/03/2022 30.50p 30.80p 28.00p 30.50p 19728
16/03/2022 29.50p 42.00p 27.00p 30.50p 81478
15/03/2022 27.50p 27.50p 27.50p 27.50p 0
14/03/2022 27.50p 27.50p 27.50p 27.50p 0
11/03/2022 27.50p 27.50p 27.50p 27.50p 0
10/03/2022 27.50p 27.50p 27.50p 27.50p 0
09/03/2022 27.50p 27.50p 27.50p 27.50p 0
08/03/2022 27.50p 27.50p 27.50p 27.50p 0
07/03/2022 32.50p 32.50p 23.00p 27.50p 14991
04/03/2022 32.50p 32.50p 32.50p 32.50p 0
03/03/2022 32.50p 32.50p 32.50p 32.50p 0
02/03/2022 32.50p 32.50p 32.50p 32.50p 0
01/03/2022 32.50p 32.50p 32.50p 32.50p 0
28/02/2022 32.50p 32.50p 32.50p 32.50p 0
25/02/2022 32.50p 32.50p 32.50p 32.50p 0
24/02/2022 32.50p 32.50p 32.50p 32.50p 0
23/02/2022 32.50p 32.50p 32.50p 32.50p 0
22/02/2022 32.50p 32.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits