Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/12/2020 35.00p 35.00p 35.00p 35.00p 0
07/12/2020 35.00p 35.00p 35.00p 35.00p 0
04/12/2020 35.00p 35.00p 35.00p 35.00p 0
03/12/2020 35.00p 35.00p 35.00p 35.00p 0
02/12/2020 35.00p 35.00p 35.00p 35.00p 0
01/12/2020 35.00p 35.00p 35.00p 35.00p 0
30/11/2020 35.00p 35.00p 35.00p 35.00p 0
27/11/2020 36.50p 36.50p 35.00p 35.00p 0
26/11/2020 36.50p 36.50p 36.50p 36.50p 0
25/11/2020 38.00p 38.00p 33.00p 36.50p 2683
24/11/2020 38.00p 38.00p 38.00p 38.00p 0
23/11/2020 38.00p 38.00p 38.00p 38.00p 0
20/11/2020 38.00p 38.00p 38.00p 38.00p 0
19/11/2020 38.00p 38.00p 33.00p 38.00p 3067
18/11/2020 38.00p 38.00p 38.00p 38.00p 0
17/11/2020 38.00p 38.00p 33.00p 38.00p 4582
16/11/2020 38.00p 38.00p 38.00p 38.00p 0
13/11/2020 38.00p 38.00p 38.00p 38.00p 0
12/11/2020 38.00p 38.00p 38.00p 38.00p 0
10/11/2020 38.00p 38.00p 38.00p 38.00p 0
09/11/2020 38.00p 38.00p 38.00p 38.00p 0
06/11/2020 38.00p 38.00p 38.00p 38.00p 0
05/11/2020 38.00p 38.00p 38.00p 38.00p 0
04/11/2020 38.00p 38.00p 38.00p 38.00p 0
03/11/2020 38.00p 38.00p 38.00p 38.00p 0
02/11/2020 38.00p 38.00p 38.00p 38.00p 0
30/10/2020 38.00p 38.00p 38.00p 38.00p 0
29/10/2020 38.00p 38.00p 38.00p 38.00p 0
28/10/2020 38.00p 38.00p 38.00p 38.00p 0
27/10/2020 38.00p 38.00p 38.00p 38.00p 0
26/10/2020 38.00p 38.00p 38.00p 38.00p 0
23/10/2020 38.00p 38.00p 38.00p 38.00p 0
22/10/2020 39.00p 39.00p 38.00p 38.00p 0
21/10/2020 39.00p 39.00p 39.00p 39.00p 0
20/10/2020 41.00p 41.00p 35.00p 39.00p 2800
19/10/2020 41.50p 41.50p 38.00p 41.00p 2900
16/10/2020 41.50p 41.50p 38.00p 41.50p 3300
15/10/2020 42.50p 42.50p 40.00p 41.50p 3750
14/10/2020 42.50p 42.50p 40.00p 42.50p 2300
13/10/2020 42.50p 42.50p 40.25p 42.50p 3000
12/10/2020 42.50p 42.50p 42.50p 42.50p 0
09/10/2020 42.50p 42.50p 42.50p 42.50p 0
08/10/2020 42.50p 42.50p 42.50p 42.50p 0
07/10/2020 42.50p 42.50p 42.50p 42.50p 0
06/10/2020 42.50p 42.50p 42.50p 42.50p 0
05/10/2020 42.50p 42.50p 42.50p 42.50p 0
02/10/2020 42.50p 42.50p 42.50p 42.50p 0
01/10/2020 42.50p 42.50p 42.50p 42.50p 0
30/09/2020 42.50p 42.50p 42.50p 42.50p 0
29/09/2020 42.50p 42.50p 42.50p 42.50p 0
28/09/2020 42.50p 42.50p 42.50p 42.50p 0
25/09/2020 42.50p 42.50p 42.50p 42.50p 0
24/09/2020 42.50p 42.50p 42.50p 42.50p 0
23/09/2020 42.50p 42.50p 42.50p 42.50p 0
22/09/2020 42.50p 42.50p 42.50p 42.50p 0
21/09/2020 42.50p 42.50p 42.50p 42.50p 0
18/09/2020 42.50p 42.50p 42.50p 42.50p 0
17/09/2020 42.50p 42.50p 42.50p 42.50p 0
16/09/2020 42.50p 42.50p 42.50p 42.50p 0
15/09/2020 42.50p 42.50p 42.50p 42.50p 0
14/09/2020 42.50p 42.50p 42.50p 42.50p 0
11/09/2020 42.50p 42.50p 42.50p 42.50p 0
10/09/2020 42.50p 42.50p 42.50p 42.50p 0
09/09/2020 42.50p 42.50p 42.50p 42.50p 0
08/09/2020 42.50p 42.50p 42.50p 42.50p 0
07/09/2020 42.50p 42.50p 42.50p 42.50p 0
04/09/2020 42.50p 42.50p 42.50p 42.50p 0
03/09/2020 42.50p 42.50p 42.50p 42.50p 0
02/09/2020 42.50p 42.50p 42.50p 42.50p 0
01/09/2020 42.50p 42.50p 42.50p 42.50p 0
31/08/2020 42.50p 42.50p 42.50p 42.50p 0
28/08/2020 42.50p 42.50p 42.50p 42.50p 0
27/08/2020 42.50p 42.50p 42.50p 42.50p 0
26/08/2020 42.50p 42.50p 42.50p 42.50p 0
25/08/2020 42.50p 42.50p 42.50p 42.50p 0
24/08/2020 42.50p 42.50p 42.50p 42.50p 0
21/08/2020 42.50p 42.50p 42.50p 42.50p 0
20/08/2020 42.50p 42.50p 42.50p 42.50p 0
19/08/2020 42.50p 42.50p 42.50p 42.50p 0
18/08/2020 42.50p 42.50p 42.50p 42.50p 0
17/08/2020 42.50p 42.50p 42.50p 42.50p 0
14/08/2020 42.50p 42.50p 42.50p 42.50p 0
13/08/2020 42.50p 42.50p 42.50p 42.50p 0
12/08/2020 42.50p 42.50p 42.50p 42.50p 0
11/08/2020 42.50p 42.50p 42.50p 42.50p 0
10/08/2020 42.50p 42.50p 42.50p 42.50p 0
07/08/2020 42.50p 42.50p 42.50p 42.50p 0
06/08/2020 42.50p 42.50p 42.50p 42.50p 0
05/08/2020 42.50p 42.50p 42.50p 42.50p 0
04/08/2020 42.50p 42.50p 42.50p 42.50p 0
03/08/2020 42.50p 42.50p 42.50p 42.50p 0
31/07/2020 42.50p 42.50p 42.50p 42.50p 0
30/07/2020 42.50p 42.50p 42.50p 42.50p 0
29/07/2020 42.50p 42.50p 42.50p 42.50p 0
28/07/2020 42.50p 42.50p 42.50p 42.50p 0
27/07/2020 42.50p 42.50p 42.50p 42.50p 0
24/07/2020 42.50p 42.50p 42.50p 42.50p 0
23/07/2020 42.50p 42.50p 42.50p 42.50p 0
22/07/2020 42.50p 42.50p 42.50p 42.50p 0
21/07/2020 42.50p 42.50p 42.50p 42.50p 0
20/07/2020 42.50p 42.50p 42.50p 42.50p 0
17/07/2020 42.50p 42.50p 42.50p 42.50p 0
16/07/2020 42.50p 42.50p 42.50p 42.50p 0
15/07/2020 45.00p 45.00p 42.50p 42.50p 0
14/07/2020 42.50p 42.50p 40.52p 42.50p 41
13/07/2020 42.50p 42.50p 42.50p 42.50p 0
10/07/2020 42.50p 42.50p 42.50p 42.50p 0
09/07/2020 42.50p 42.50p 42.50p 42.50p 0
08/07/2020 42.50p 42.50p 42.50p 42.50p 0
07/07/2020 42.50p 43.80p 42.50p 42.50p 1108
06/07/2020 42.50p 44.00p 40.00p 42.50p 28815
03/07/2020 42.50p 43.50p 42.50p 42.50p 10000
02/07/2020 42.50p 42.50p 42.50p 42.50p 0
01/07/2020 42.50p 42.50p 42.50p 42.50p 0
29/06/2020 42.50p 42.50p 42.50p 42.50p 0
26/06/2020 42.50p 42.50p 42.50p 42.50p 0
25/06/2020 42.50p 42.50p 42.50p 42.50p 0
24/06/2020 42.50p 42.50p 42.50p 42.50p 0
23/06/2020 42.50p 42.50p 42.50p 42.50p 0
22/06/2020 42.50p 42.50p 42.50p 42.50p 0
19/06/2020 42.50p 42.50p 42.50p 42.50p 0
18/06/2020 42.50p 42.50p 42.50p 42.50p 0
17/06/2020 42.50p 42.50p 42.50p 42.50p 0
16/06/2020 42.50p 42.50p 40.00p 42.50p 685
15/06/2020 42.50p 42.50p 42.50p 42.50p 0
11/06/2020 42.50p 42.50p 42.50p 42.50p 0
10/06/2020 42.50p 42.50p 42.50p 42.50p 0
09/06/2020 42.50p 42.50p 40.00p 42.50p 1206
08/06/2020 42.50p 42.50p 42.50p 42.50p 0
05/06/2020 42.50p 42.50p 42.50p 42.50p 0
04/06/2020 42.50p 42.50p 42.50p 42.50p 0
03/06/2020 42.50p 42.50p 42.50p 42.50p 0
02/06/2020 40.50p 42.50p 36.00p 42.50p 3500
01/06/2020 40.50p 40.50p 40.50p 40.50p 0
29/05/2020 40.50p 40.50p 40.50p 40.50p 0
28/05/2020 40.50p 40.50p 40.50p 40.50p 0
27/05/2020 40.50p 40.74p 40.50p 40.50p 1206
26/05/2020 41.50p 41.50p 38.00p 40.50p 4000
22/05/2020 41.50p 41.50p 41.50p 41.50p 0
21/05/2020 41.50p 41.50p 41.50p 41.50p 0
20/05/2020 41.50p 41.50p 41.50p 41.50p 0
19/05/2020 41.50p 41.50p 41.50p 41.50p 0
18/05/2020 41.50p 41.50p 41.50p 41.50p 0
15/05/2020 41.50p 41.50p 41.50p 41.50p 0
14/05/2020 41.50p 41.50p 41.50p 41.50p 0
13/05/2020 41.50p 41.50p 41.50p 41.50p 0
12/05/2020 41.50p 41.50p 41.50p 41.50p 0
11/05/2020 41.50p 41.50p 41.50p 41.50p 0
07/05/2020 41.50p 41.50p 41.50p 41.50p 0
06/05/2020 41.50p 41.50p 41.50p 41.50p 0
05/05/2020 41.50p 41.50p 41.50p 41.50p 0
01/05/2020 41.50p 41.50p 41.50p 41.50p 0
30/04/2020 41.50p 41.50p 41.50p 41.50p 0
29/04/2020 41.50p 41.50p 41.50p 41.50p 0
28/04/2020 41.50p 41.50p 41.50p 41.50p 0
27/04/2020 41.50p 41.50p 41.50p 41.50p 0
24/04/2020 41.50p 41.50p 41.50p 41.50p 0
23/04/2020 41.50p 41.50p 38.00p 41.50p 204
22/04/2020 41.50p 41.50p 41.50p 41.50p 0
21/04/2020 41.50p 41.50p 41.50p 41.50p 0
20/04/2020 41.50p 41.88p 41.50p 41.50p 204
17/04/2020 41.50p 41.50p 41.50p 41.50p 0
16/04/2020 41.50p 41.50p 41.50p 41.50p 0
15/04/2020 41.50p 41.50p 41.50p 41.50p 0
14/04/2020 41.50p 41.50p 41.50p 41.50p 0
09/04/2020 41.50p 41.50p 41.50p 41.50p 0
08/04/2020 41.50p 41.50p 41.50p 41.50p 0
07/04/2020 41.50p 42.00p 41.50p 41.50p 78
06/04/2020 41.50p 41.50p 41.50p 41.50p 0
03/04/2020 41.50p 41.50p 41.50p 41.50p 0
02/04/2020 41.50p 41.50p 41.50p 41.50p 0
01/04/2020 41.50p 41.50p 41.50p 41.50p 0
31/03/2020 41.50p 41.50p 41.50p 41.50p 0
30/03/2020 41.50p 41.50p 41.50p 41.50p 0
27/03/2020 41.50p 41.50p 41.50p 41.50p 0
26/03/2020 41.50p 41.50p 41.50p 41.50p 0
25/03/2020 41.50p 41.50p 41.50p 41.50p 0
24/03/2020 41.50p 41.50p 41.50p 41.50p 0
23/03/2020 41.50p 41.50p 41.50p 41.50p 0
20/03/2020 41.50p 41.50p 41.50p 41.50p 0
19/03/2020 41.50p 41.50p 41.50p 41.50p 0
18/03/2020 41.50p 41.50p 41.50p 41.50p 0
17/03/2020 41.50p 41.50p 41.50p 41.50p 0
16/03/2020 41.50p 41.50p 38.00p 41.50p 41
13/03/2020 41.50p 41.50p 41.50p 41.50p 0
12/03/2020 41.50p 41.50p 41.50p 41.50p 0
11/03/2020 41.50p 41.50p 41.50p 41.50p 0
10/03/2020 41.50p 41.50p 41.50p 41.50p 0
09/03/2020 41.50p 42.50p 41.50p 41.50p 0
06/03/2020 42.50p 42.50p 42.50p 42.50p 0
05/03/2020 42.50p 42.50p 42.50p 42.50p 0
04/03/2020 42.50p 42.50p 42.50p 42.50p 0
03/03/2020 42.50p 42.50p 42.50p 42.50p 0
02/03/2020 42.50p 42.50p 42.50p 42.50p 0
28/02/2020 42.50p 42.50p 40.00p 42.50p 4545
27/02/2020 46.50p 46.50p 43.00p 45.00p 5000
26/02/2020 46.50p 46.50p 46.50p 46.50p 0
25/02/2020 46.50p 46.50p 43.00p 46.50p 158
24/02/2020 46.50p 46.50p 46.50p 46.50p 0
21/02/2020 46.50p 46.50p 46.50p 46.50p 0

*Close Price adjusted for both dividends and splits