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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
President Energy (PPC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/04/2009 | 6,769.81p | 6,769.81p | 6,466.04p | 6,466.04p | 419 |
| 17/04/2009 | 7,203.77p | 7,203.77p | 6,422.64p | 6,769.81p | 2376 |
| 16/04/2009 | 7,550.94p | 7,594.34p | 7,203.77p | 7,203.77p | 950 |
| 15/04/2009 | 6,943.40p | 7,811.32p | 6,943.40p | 7,550.94p | 3375 |
| 14/04/2009 | 5,988.68p | 6,726.42p | 5,988.68p | 6,596.23p | 1402 |
| 09/04/2009 | 6,075.47p | 6,075.47p | 5,988.68p | 5,988.68p | 230 |
| 08/04/2009 | 6,249.06p | 6,249.06p | 6,075.47p | 6,075.47p | 437 |
| 07/04/2009 | 6,422.64p | 6,509.43p | 6,249.06p | 6,249.06p | 873 |
| 06/04/2009 | 5,901.89p | 6,422.64p | 5,901.89p | 6,422.64p | 802 |
| 03/04/2009 | 5,641.51p | 6,162.26p | 5,641.51p | 5,901.89p | 2005 |
| 02/04/2009 | 5,728.30p | 5,728.30p | 5,641.51p | 5,641.51p | 350 |
| 01/04/2009 | 5,988.68p | 5,988.68p | 5,641.51p | 5,728.30p | 1038 |
| 31/03/2009 | 5,728.30p | 6,075.47p | 5,728.30p | 5,988.68p | 619 |
| 30/03/2009 | 5,207.55p | 6,162.26p | 5,207.55p | 5,815.09p | 3191 |
| 27/03/2009 | 4,035.85p | 5,294.34p | 4,035.85p | 5,207.55p | 4672 |
| 26/03/2009 | 3,818.87p | 4,035.85p | 3,818.87p | 4,035.85p | 1085 |
| 25/03/2009 | 3,992.45p | 3,992.45p | 3,818.87p | 3,818.87p | 217 |
| 24/03/2009 | 3,992.45p | 3,992.45p | 3,992.45p | 3,992.45p | 269 |
| 23/03/2009 | 3,818.87p | 3,992.45p | 3,818.87p | 3,992.45p | 816 |
| 20/03/2009 | 3,905.66p | 3,905.66p | 3,818.87p | 3,818.87p | 370 |
| 19/03/2009 | 3,558.49p | 3,818.87p | 3,558.49p | 3,818.87p | 752 |
| 18/03/2009 | 3,515.09p | 3,558.49p | 3,515.09p | 3,558.49p | 252 |
| 17/03/2009 | 3,601.89p | 3,601.89p | 3,471.70p | 3,515.09p | 140 |
| 16/03/2009 | 3,732.08p | 3,732.08p | 3,601.89p | 3,601.89p | 1334 |
| 13/03/2009 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 211 |
| 12/03/2009 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 77 |
| 11/03/2009 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 256 |
| 10/03/2009 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 38 |
| 09/03/2009 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 138 |
| 06/03/2009 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 0 |
| 05/03/2009 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 50 |
| 04/03/2009 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 768 |
| 03/03/2009 | 3,688.68p | 3,775.47p | 3,688.68p | 3,732.08p | 350 |
| 02/03/2009 | 3,732.08p | 3,732.08p | 3,688.68p | 3,688.68p | 92 |
| 27/02/2009 | 3,992.45p | 3,992.45p | 3,732.08p | 3,732.08p | 298 |
| 26/02/2009 | 3,949.06p | 3,992.45p | 3,949.06p | 3,992.45p | 114 |
| 25/02/2009 | 3,949.06p | 3,949.06p | 3,949.06p | 3,949.06p | 39 |
| 24/02/2009 | 4,035.85p | 4,035.85p | 3,949.06p | 3,949.06p | 154 |
| 23/02/2009 | 4,035.85p | 4,035.85p | 4,035.85p | 4,035.85p | 363 |
| 20/02/2009 | 4,035.85p | 4,035.85p | 4,035.85p | 4,035.85p | 128 |
| 19/02/2009 | 3,818.87p | 4,079.25p | 3,818.87p | 4,035.85p | 563 |
| 18/02/2009 | 3,818.87p | 3,818.87p | 3,818.87p | 3,818.87p | 99 |
| 17/02/2009 | 3,558.49p | 3,905.66p | 3,558.49p | 3,818.87p | 148 |
| 16/02/2009 | 3,862.26p | 3,862.26p | 3,558.49p | 3,558.49p | 792 |
| 13/02/2009 | 3,862.26p | 3,862.26p | 3,862.26p | 3,862.26p | 43 |
| 12/02/2009 | 3,992.45p | 3,992.45p | 3,862.26p | 3,862.26p | 87 |
| 11/02/2009 | 3,992.45p | 3,992.45p | 3,992.45p | 3,992.45p | 27 |
| 10/02/2009 | 3,992.45p | 3,992.45p | 3,992.45p | 3,992.45p | 104 |
| 09/02/2009 | 4,079.25p | 4,079.25p | 3,992.45p | 3,992.45p | 128 |
| 06/02/2009 | 4,122.64p | 4,122.64p | 4,079.25p | 4,079.25p | 48 |
| 05/02/2009 | 4,122.64p | 4,122.64p | 4,122.64p | 4,122.64p | 198 |
| 04/02/2009 | 3,862.26p | 4,122.64p | 3,862.26p | 4,122.64p | 405 |
| 03/02/2009 | 4,122.64p | 4,122.64p | 3,818.87p | 3,862.26p | 479 |
| 02/02/2009 | 4,122.64p | 4,122.64p | 4,122.64p | 4,122.64p | 224 |
| 30/01/2009 | 4,209.43p | 4,252.83p | 4,122.64p | 4,122.64p | 514 |
| 29/01/2009 | 4,122.64p | 4,122.64p | 4,122.64p | 4,122.64p | 120 |
| 28/01/2009 | 4,079.25p | 4,339.62p | 4,079.25p | 4,122.64p | 539 |
| 27/01/2009 | 3,775.47p | 4,079.25p | 3,775.47p | 4,079.25p | 293 |
| 26/01/2009 | 3,775.47p | 3,775.47p | 3,775.47p | 3,775.47p | 167 |
| 23/01/2009 | 3,775.47p | 3,775.47p | 3,775.47p | 3,775.47p | 69 |
| 22/01/2009 | 3,818.87p | 3,818.87p | 3,775.47p | 3,775.47p | 498 |
| 21/01/2009 | 3,905.66p | 3,905.66p | 3,818.87p | 3,818.87p | 286 |
| 20/01/2009 | 3,905.66p | 3,949.06p | 3,905.66p | 3,905.66p | 253 |
| 19/01/2009 | 3,992.45p | 3,992.45p | 3,905.66p | 3,905.66p | 175 |
| 16/01/2009 | 4,079.25p | 4,079.25p | 3,992.45p | 3,992.45p | 192 |
| 15/01/2009 | 4,079.25p | 4,079.25p | 4,079.25p | 4,079.25p | 79 |
| 14/01/2009 | 4,339.62p | 4,339.62p | 4,079.25p | 4,079.25p | 291 |
| 13/01/2009 | 4,383.02p | 4,383.02p | 4,339.62p | 4,339.62p | 128 |
| 12/01/2009 | 4,339.62p | 4,383.02p | 4,339.62p | 4,383.02p | 810 |
| 09/01/2009 | 4,339.62p | 4,339.62p | 4,339.62p | 4,339.62p | 179 |
| 08/01/2009 | 3,992.45p | 4,339.62p | 3,992.45p | 4,339.62p | 510 |
| 07/01/2009 | 3,992.45p | 3,992.45p | 3,992.45p | 3,992.45p | 169 |
| 06/01/2009 | 3,645.28p | 3,992.45p | 3,645.28p | 3,992.45p | 619 |
| 05/01/2009 | 3,645.28p | 3,645.28p | 3,645.28p | 3,645.28p | 52 |
| 02/01/2009 | 3,471.70p | 3,645.28p | 3,471.70p | 3,645.28p | 343 |
| 31/12/2008 | 3,471.70p | 3,471.70p | 3,471.70p | 3,471.70p | 561 |
| 30/12/2008 | 3,471.70p | 3,471.70p | 3,471.70p | 3,471.70p | 40 |
| 29/12/2008 | 3,645.28p | 3,645.28p | 3,471.70p | 3,471.70p | 72 |
| 24/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 74 |
| 23/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 210 |
| 22/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 512 |
| 19/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 56 |
| 18/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 139 |
| 17/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 239 |
| 16/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 208 |
| 15/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 78 |
| 12/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 279 |
| 11/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 0 |
| 10/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 86 |
| 09/12/2008 | 3,558.49p | 3,558.49p | 3,558.49p | 3,558.49p | 161 |
| 08/12/2008 | 3,645.28p | 3,645.28p | 3,558.49p | 3,558.49p | 155 |
| 05/12/2008 | 3,732.08p | 3,732.08p | 3,601.89p | 3,645.28p | 465 |
| 04/12/2008 | 3,732.08p | 3,732.08p | 3,732.08p | 3,732.08p | 1 |
| 03/12/2008 | 3,601.89p | 3,732.08p | 3,601.89p | 3,732.08p | 376 |
| 02/12/2008 | 3,732.08p | 3,732.08p | 3,601.89p | 3,601.89p | 247 |
| 01/12/2008 | 3,905.66p | 3,905.66p | 3,775.47p | 3,775.47p | 189 |
| 28/11/2008 | 3,732.08p | 3,905.66p | 3,732.08p | 3,905.66p | 706 |
| 27/11/2008 | 3,775.47p | 3,775.47p | 3,732.08p | 3,732.08p | 71 |
| 26/11/2008 | 3,818.87p | 3,818.87p | 3,775.47p | 3,775.47p | 189 |
| 25/11/2008 | 3,818.87p | 3,818.87p | 3,818.87p | 3,818.87p | 239 |
| 24/11/2008 | 3,688.68p | 3,818.87p | 3,688.68p | 3,818.87p | 463 |
| 21/11/2008 | 3,732.08p | 3,732.08p | 3,688.68p | 3,688.68p | 58 |
| 20/11/2008 | 3,818.87p | 3,818.87p | 3,732.08p | 3,732.08p | 113 |
| 19/11/2008 | 3,818.87p | 3,818.87p | 3,818.87p | 3,818.87p | 458 |
| 18/11/2008 | 3,905.66p | 3,905.66p | 3,818.87p | 3,818.87p | 126 |
| 17/11/2008 | 4,166.04p | 4,166.04p | 3,905.66p | 3,905.66p | 453 |
| 14/11/2008 | 4,166.04p | 4,166.04p | 4,166.04p | 4,166.04p | 142 |
| 13/11/2008 | 4,166.04p | 4,166.04p | 4,166.04p | 4,166.04p | 18 |
| 12/11/2008 | 4,252.83p | 4,252.83p | 4,166.04p | 4,166.04p | 262 |
| 11/11/2008 | 4,079.25p | 4,079.25p | 4,079.25p | 4,079.25p | 383 |
| 10/11/2008 | 3,992.45p | 4,079.25p | 3,992.45p | 4,079.25p | 456 |
| 07/11/2008 | 3,992.45p | 3,992.45p | 3,818.87p | 3,905.66p | 597 |
| 06/11/2008 | 4,252.83p | 4,252.83p | 3,818.87p | 3,992.45p | 390 |
| 05/11/2008 | 4,513.21p | 4,513.21p | 4,252.83p | 4,252.83p | 761 |
| 04/11/2008 | 4,686.79p | 4,686.79p | 4,513.21p | 4,513.21p | 365 |
| 03/11/2008 | 4,860.38p | 4,947.17p | 4,686.79p | 4,686.79p | 363 |
| 31/10/2008 | 4,860.38p | 4,860.38p | 4,860.38p | 4,860.38p | 326 |
| 30/10/2008 | 4,947.17p | 5,120.75p | 4,860.38p | 4,860.38p | 701 |
| 29/10/2008 | 4,426.41p | 4,947.17p | 4,426.41p | 4,947.17p | 1650 |
| 28/10/2008 | 3,992.45p | 4,513.21p | 3,992.45p | 4,426.41p | 1062 |
| 27/10/2008 | 3,688.68p | 4,079.25p | 3,558.49p | 3,992.45p | 603 |
| 24/10/2008 | 3,992.45p | 3,992.45p | 3,558.49p | 3,601.89p | 3844 |
| 23/10/2008 | 4,947.17p | 5,077.36p | 4,686.79p | 4,686.79p | 480 |
| 22/10/2008 | 4,816.98p | 5,082.57p | 4,811.77p | 4,947.17p | 192 |
| 21/10/2008 | 5,077.36p | 5,467.92p | 4,551.40p | 4,816.98p | 992 |
| 20/10/2008 | 4,947.17p | 4,947.17p | 4,816.98p | 4,816.98p | 91 |
| 17/10/2008 | 4,426.42p | 5,207.55p | 4,426.42p | 4,947.17p | 904 |
| 16/10/2008 | 4,816.98p | 4,816.98p | 4,426.42p | 4,426.42p | 652 |
| 15/10/2008 | 5,337.74p | 5,337.74p | 4,816.98p | 4,816.98p | 388 |
| 14/10/2008 | 4,686.79p | 5,728.30p | 4,686.79p | 5,337.74p | 1172 |
| 13/10/2008 | 4,296.23p | 4,686.79p | 4,296.23p | 4,686.79p | 132 |
| 10/10/2008 | 4,556.60p | 4,551.40p | 4,296.23p | 4,296.23p | 400 |
| 09/10/2008 | 4,556.60p | 4,686.79p | 4,426.42p | 4,686.79p | 374 |
| 08/10/2008 | 4,686.79p | 4,686.79p | 4,166.04p | 4,556.60p | 817 |
| 07/10/2008 | 5,207.55p | 5,207.55p | 4,166.04p | 4,686.79p | 1783 |
| 06/10/2008 | 6,249.06p | 6,249.06p | 5,207.55p | 5,207.55p | 1050 |
| 03/10/2008 | 6,249.06p | 6,374.04p | 6,249.06p | 6,249.06p | 683 |
| 02/10/2008 | 6,509.43p | 6,509.43p | 6,249.06p | 6,249.06p | 830 |
| 01/10/2008 | 6,379.25p | 6,509.43p | 6,379.25p | 6,509.43p | 380 |
| 30/09/2008 | 6,509.43p | 6,509.43p | 6,374.04p | 6,379.25p | 385 |
| 29/09/2008 | 6,769.81p | 7,290.57p | 6,769.81p | 6,769.81p | 908 |
| 26/09/2008 | 6,639.62p | 6,769.81p | 6,509.43p | 6,769.81p | 788 |
| 25/09/2008 | 7,550.94p | 7,550.94p | 6,639.62p | 6,639.62p | 1676 |
| 24/09/2008 | 7,681.13p | 7,811.32p | 7,550.94p | 7,550.94p | 196 |
| 23/09/2008 | 7,550.94p | 7,811.32p | 7,550.94p | 7,681.13p | 348 |
| 22/09/2008 | 7,030.19p | 7,550.94p | 7,030.19p | 7,550.94p | 664 |
| 19/09/2008 | 6,509.43p | 7,030.19p | 6,509.43p | 7,030.19p | 360 |
| 18/09/2008 | 6,509.43p | 6,509.43p | 6,509.43p | 6,509.43p | 163 |
| 17/09/2008 | 6,639.62p | 6,644.83p | 6,509.43p | 6,509.43p | 441 |
| 16/09/2008 | 6,900.00p | 6,900.00p | 6,509.43p | 6,639.62p | 384 |
| 15/09/2008 | 7,811.32p | 7,811.32p | 6,509.43p | 6,900.00p | 1319 |
| 12/09/2008 | 7,811.32p | 7,811.32p | 7,811.32p | 7,811.32p | 1707 |
| 11/09/2008 | 7,811.32p | 7,936.30p | 7,811.32p | 7,811.32p | 245 |
| 10/09/2008 | 8,071.70p | 8,071.70p | 7,811.32p | 7,811.32p | 446 |
| 09/09/2008 | 8,852.83p | 8,852.83p | 7,811.32p | 8,071.70p | 1286 |
| 08/09/2008 | 8,983.02p | 9,243.40p | 8,722.64p | 8,852.83p | 544 |
| 05/09/2008 | 8,983.02p | 8,977.81p | 8,722.64p | 8,722.64p | 157 |
| 04/09/2008 | 8,983.02p | 8,983.02p | 8,983.02p | 8,983.02p | 60 |
| 03/09/2008 | 9,113.21p | 9,113.21p | 8,983.02p | 8,983.02p | 343 |
| 02/09/2008 | 9,243.40p | 9,243.40p | 8,983.02p | 9,113.21p | 261 |
| 01/09/2008 | 9,243.40p | 9,633.96p | 9,238.19p | 9,243.40p | 543 |
| 29/08/2008 | 8,592.45p | 9,113.21p | 8,592.45p | 9,113.21p | 669 |
| 28/08/2008 | 8,592.45p | 8,592.45p | 8,592.45p | 8,592.45p | 197 |
| 27/08/2008 | 8,592.45p | 8,592.45p | 8,592.45p | 8,592.45p | 245 |
| 26/08/2008 | 8,983.02p | 8,983.02p | 8,592.45p | 8,592.45p | 487 |
| 22/08/2008 | 8,983.02p | 8,983.02p | 8,852.83p | 8,983.02p | 227 |
| 21/08/2008 | 7,941.51p | 9,113.21p | 7,941.51p | 8,983.02p | 980 |
| 20/08/2008 | 7,941.51p | 7,941.51p | 7,675.92p | 7,941.51p | 549 |
| 19/08/2008 | 7,941.51p | 7,941.51p | 7,941.51p | 7,941.51p | 176 |
| 18/08/2008 | 7,941.51p | 8,071.70p | 7,936.30p | 7,941.51p | 269 |
| 15/08/2008 | 7,811.32p | 8,071.70p | 7,811.32p | 7,941.51p | 510 |
| 14/08/2008 | 7,811.32p | 7,811.32p | 7,811.32p | 7,811.32p | 491 |
| 13/08/2008 | 8,201.89p | 8,207.09p | 7,811.32p | 7,811.32p | 56 |
| 12/08/2008 | 8,201.89p | 8,201.89p | 8,071.70p | 8,201.89p | 342 |
| 11/08/2008 | 7,811.32p | 8,332.08p | 7,811.32p | 8,201.89p | 783 |
| 08/08/2008 | 8,071.70p | 8,071.70p | 7,550.94p | 7,550.94p | 502 |
| 07/08/2008 | 7,941.51p | 8,201.89p | 7,941.51p | 8,071.70p | 541 |
| 06/08/2008 | 8,332.08p | 8,332.08p | 7,941.51p | 7,941.51p | 351 |
| 05/08/2008 | 8,983.02p | 9,113.21p | 8,071.70p | 8,332.08p | 1435 |
| 04/08/2008 | 9,113.21p | 9,113.21p | 8,852.83p | 8,852.83p | 88 |
| 01/08/2008 | 9,113.21p | 9,113.21p | 9,113.21p | 9,113.21p | 11 |
| 31/07/2008 | 9,113.21p | 9,113.21p | 9,113.21p | 9,113.21p | 155 |
| 30/07/2008 | 8,983.02p | 9,243.40p | 8,983.02p | 9,113.21p | 468 |
| 29/07/2008 | 8,983.02p | 8,983.02p | 8,977.81p | 8,983.02p | 426 |
| 28/07/2008 | 8,852.83p | 8,983.02p | 8,852.83p | 8,983.02p | 101 |
| 25/07/2008 | 8,722.64p | 8,983.02p | 8,592.45p | 8,852.83p | 583 |
| 24/07/2008 | 9,243.40p | 9,243.40p | 8,722.64p | 8,722.64p | 613 |
| 23/07/2008 | 8,983.02p | 9,373.59p | 8,983.02p | 9,243.40p | 652 |
| 22/07/2008 | 9,113.21p | 9,113.21p | 8,983.02p | 8,983.02p | 228 |
| 21/07/2008 | 9,503.77p | 9,503.77p | 8,983.02p | 9,113.21p | 588 |
| 18/07/2008 | 9,764.15p | 9,764.15p | 9,503.77p | 9,503.77p | 574 |
| 17/07/2008 | 9,633.96p | 9,894.34p | 9,633.96p | 9,764.15p | 349 |
| 16/07/2008 | 10,024.53p | 10,024.53p | 9,503.77p | 9,633.96p | 939 |
| 15/07/2008 | 10,415.09p | 10,415.09p | 9,894.34p | 10,024.53p | 596 |
| 14/07/2008 | 10,024.53p | 10,675.47p | 10,024.53p | 10,415.09p | 1077 |
| 11/07/2008 | 9,503.77p | 10,154.72p | 9,503.77p | 10,024.53p | 836 |
| 10/07/2008 | 9,764.15p | 9,894.34p | 9,503.77p | 9,503.77p | 1084 |
| 09/07/2008 | 9,764.15p | 10,024.53p | 9,633.96p | 9,764.15p | 675 |
| 08/07/2008 | 9,894.34p | 10,154.72p | 9,764.15p | 9,764.15p | 875 |
| 07/07/2008 | 10,154.72p | 10,154.72p | 9,633.96p | 9,633.96p | 807 |
*Close Price adjusted for both dividends and splits