President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/09/2007 12,237.74p 12,498.11p 11,456.60p 11,977.36p 646
18/09/2007 12,758.49p 12,758.49p 11,977.36p 12,237.74p 417
17/09/2007 12,758.49p 12,758.49p 11,977.36p 12,237.74p 644
14/09/2007 12,498.11p 12,758.49p 12,237.74p 12,758.49p 697
13/09/2007 12,758.49p 13,018.87p 12,498.11p 12,498.11p 331
12/09/2007 13,018.87p 13,018.87p 12,498.11p 12,758.49p 120
11/09/2007 13,018.87p 13,800.00p 12,758.49p 13,018.87p 945
10/09/2007 12,758.49p 13,279.24p 12,758.49p 13,018.87p 846
07/09/2007 13,539.62p 13,539.62p 12,237.74p 12,758.49p 3270
06/09/2007 14,320.76p 14,320.76p 13,018.87p 13,539.62p 2762
05/09/2007 15,101.89p 15,101.89p 14,060.38p 14,320.76p 1391
04/09/2007 14,060.38p 15,101.89p 14,060.38p 15,101.89p 1115
03/09/2007 14,581.13p 14,581.13p 14,060.38p 14,060.38p 1343
31/08/2007 14,841.51p 14,841.51p 14,581.13p 14,581.13p 525
30/08/2007 14,841.51p 14,841.51p 14,581.13p 14,841.51p 377
29/08/2007 15,362.26p 15,362.26p 14,320.76p 14,841.51p 2361
28/08/2007 15,622.64p 15,883.02p 15,362.26p 15,362.26p 1436
24/08/2007 16,143.40p 18,226.41p 15,883.02p 15,883.02p 5319
23/08/2007 13,800.00p 14,060.38p 13,539.62p 14,060.38p 349
22/08/2007 13,800.00p 14,060.38p 13,800.00p 13,800.00p 652
21/08/2007 13,800.00p 13,800.00p 13,800.00p 13,800.00p 467
20/08/2007 14,581.13p 14,581.13p 13,539.62p 13,539.62p 1154
17/08/2007 15,101.89p 15,622.64p 14,320.76p 14,581.13p 724
16/08/2007 14,060.38p 15,101.89p 14,060.38p 15,101.89p 1620
15/08/2007 13,279.24p 14,060.38p 13,279.24p 14,060.38p 750
14/08/2007 14,581.13p 14,581.13p 13,800.00p 13,800.00p 529
13/08/2007 14,320.76p 14,841.51p 14,320.76p 14,581.13p 904
10/08/2007 13,800.00p 14,320.76p 13,539.62p 14,320.76p 678
09/08/2007 14,320.76p 14,581.13p 13,800.00p 13,800.00p 1255
08/08/2007 14,581.13p 14,841.51p 14,060.38p 14,320.76p 758
07/08/2007 13,800.00p 14,581.13p 13,800.00p 14,581.13p 864
06/08/2007 14,320.76p 14,320.76p 13,800.00p 13,800.00p 774
03/08/2007 14,841.51p 15,101.89p 13,279.24p 14,320.76p 1991
02/08/2007 16,924.53p 18,226.41p 14,060.38p 14,841.51p 4863
01/08/2007 17,445.28p 17,445.28p 16,403.77p 16,924.53p 999
31/07/2007 16,924.53p 17,705.66p 17,184.91p 17,445.28p 1435
30/07/2007 16,403.77p 17,445.28p 16,403.77p 16,924.53p 1913
27/07/2007 15,883.02p 17,966.04p 15,622.64p 16,664.15p 7619
26/07/2007 14,581.13p 16,664.15p 14,581.13p 15,883.02p 5155
25/07/2007 14,841.51p 14,841.51p 14,581.13p 14,581.13p 381
24/07/2007 15,101.89p 15,101.89p 14,581.13p 14,841.51p 502
23/07/2007 15,362.26p 15,622.64p 14,581.13p 15,101.89p 777
20/07/2007 15,362.26p 15,622.64p 15,362.26p 15,622.64p 1200
19/07/2007 13,539.62p 16,403.77p 13,539.62p 15,362.26p 3158
18/07/2007 13,800.00p 13,800.00p 13,539.62p 13,539.62p 465
17/07/2007 14,060.38p 14,060.38p 13,018.87p 13,800.00p 1821
16/07/2007 14,320.76p 14,581.13p 13,800.00p 14,060.38p 728
13/07/2007 14,320.76p 14,841.51p 14,320.76p 14,320.76p 2100
12/07/2007 13,279.24p 14,320.76p 13,279.24p 14,060.38p 5155
11/07/2007 14,060.38p 14,060.38p 13,018.87p 13,539.62p 1653
10/07/2007 14,841.51p 14,841.51p 14,060.38p 14,060.38p 1380
09/07/2007 15,622.64p 15,622.64p 14,841.51p 14,841.51p 949
06/07/2007 15,622.64p 15,622.64p 15,622.64p 15,622.64p 368
05/07/2007 16,403.77p 16,403.77p 15,622.64p 15,622.64p 793
04/07/2007 16,403.77p 16,924.53p 16,403.77p 16,403.77p 978
03/07/2007 16,403.77p 16,664.15p 16,403.77p 16,403.77p 1066
02/07/2007 16,924.53p 16,924.53p 16,403.77p 16,403.77p 458
29/06/2007 16,664.15p 17,445.28p 16,664.15p 16,924.53p 1653
28/06/2007 15,362.26p 16,664.15p 15,362.26p 16,664.15p 1618
27/06/2007 14,581.13p 15,362.26p 14,581.13p 15,362.26p 989
26/06/2007 15,362.26p 15,362.26p 13,279.24p 14,320.76p 7225
25/06/2007 15,362.26p 15,622.64p 15,362.26p 15,362.26p 526
22/06/2007 15,362.26p 15,622.64p 15,362.26p 15,362.26p 576
21/06/2007 15,362.26p 15,622.64p 15,362.26p 15,362.26p 653
20/06/2007 15,362.26p 15,622.64p 15,362.26p 15,362.26p 286
19/06/2007 15,362.26p 15,622.64p 15,362.26p 15,362.26p 718
18/06/2007 15,362.26p 15,622.64p 15,362.26p 15,362.26p 592
15/06/2007 14,581.13p 15,362.26p 14,581.13p 15,362.26p 1216
14/06/2007 14,581.13p 14,581.13p 14,320.76p 14,581.13p 275
13/06/2007 14,581.13p 14,581.13p 14,320.76p 14,581.13p 560
12/06/2007 15,101.89p 15,101.89p 14,581.13p 14,581.13p 724
11/06/2007 15,362.26p 15,622.64p 15,101.89p 15,101.89p 656
08/06/2007 14,841.51p 15,883.02p 14,060.38p 15,362.26p 3254
07/06/2007 17,184.91p 17,445.28p 17,184.91p 17,445.28p 440
06/06/2007 17,445.28p 17,705.66p 17,184.91p 17,184.91p 1456
05/06/2007 17,445.28p 18,226.41p 17,445.28p 17,445.28p 1146
04/06/2007 18,486.79p 18,486.79p 17,445.28p 17,445.28p 915
01/06/2007 18,486.79p 18,747.17p 18,486.79p 18,486.79p 722
31/05/2007 19,267.92p 19,267.92p 18,226.41p 18,486.79p 1111
30/05/2007 19,528.30p 19,528.30p 19,267.92p 19,267.92p 707
29/05/2007 19,007.55p 20,049.06p 18,747.17p 19,528.30p 1016
25/05/2007 18,747.17p 19,267.92p 18,747.17p 19,007.55p 493
24/05/2007 19,528.30p 19,528.30p 18,747.17p 18,747.17p 407
23/05/2007 19,528.30p 19,528.30p 19,267.92p 19,528.30p 332
22/05/2007 19,007.55p 19,528.30p 19,007.55p 19,528.30p 577
21/05/2007 19,007.55p 19,267.92p 19,007.55p 19,007.55p 208
18/05/2007 19,788.68p 19,788.68p 19,007.55p 19,007.55p 168
17/05/2007 19,007.55p 19,788.68p 19,007.55p 19,788.68p 491
16/05/2007 19,267.92p 19,267.92p 19,007.55p 19,007.55p 322
15/05/2007 20,309.43p 20,309.43p 18,747.17p 19,267.92p 791
14/05/2007 20,049.06p 20,830.19p 19,528.30p 20,309.43p 1184
11/05/2007 19,528.30p 19,788.68p 19,528.30p 19,788.68p 215
10/05/2007 18,486.79p 19,788.68p 18,486.79p 19,528.30p 710
09/05/2007 19,007.55p 19,007.55p 18,486.79p 18,486.79p 265
08/05/2007 19,267.92p 19,267.92p 19,007.55p 19,007.55p 263
04/05/2007 19,267.92p 19,267.92p 18,747.17p 19,267.92p 760
03/05/2007 19,528.30p 19,528.30p 18,747.17p 19,267.92p 354
02/05/2007 19,528.30p 19,528.30p 18,486.79p 19,528.30p 1301
01/05/2007 20,309.43p 20,309.43p 19,007.55p 19,528.30p 913
30/04/2007 22,132.08p 22,132.08p 20,309.43p 20,309.43p 1048
27/04/2007 21,871.70p 22,132.08p 21,871.70p 21,871.70p 365
26/04/2007 21,611.32p 21,871.70p 21,350.94p 21,871.70p 605
25/04/2007 21,871.70p 21,871.70p 21,611.32p 21,611.32p 540
24/04/2007 21,871.70p 22,392.45p 21,611.32p 21,871.70p 570
23/04/2007 22,132.08p 22,392.45p 21,871.70p 21,871.70p 467
20/04/2007 22,652.83p 22,652.83p 20,830.19p 22,132.08p 1017
19/04/2007 23,433.96p 23,954.72p 22,392.45p 22,652.83p 551
18/04/2007 23,954.72p 23,954.72p 21,871.70p 22,652.83p 686
17/04/2007 24,215.09p 24,215.09p 23,694.34p 23,954.72p 378
16/04/2007 23,694.34p 24,735.85p 23,694.34p 24,215.09p 385
13/04/2007 23,694.34p 23,694.34p 23,433.96p 23,433.96p 429
12/04/2007 23,954.72p 23,954.72p 23,433.96p 23,433.96p 271
11/04/2007 24,215.09p 24,475.47p 23,954.72p 23,954.72p 416
10/04/2007 23,954.72p 25,777.36p 23,954.72p 23,954.72p 1331
05/04/2007 22,652.83p 24,215.09p 22,652.83p 23,954.72p 769
04/04/2007 22,392.45p 22,913.21p 22,392.45p 22,652.83p 772
03/04/2007 23,173.58p 23,173.58p 22,132.08p 22,132.08p 388
02/04/2007 22,132.08p 23,694.34p 22,132.08p 22,913.21p 1299
30/03/2007 21,090.57p 22,392.45p 21,090.57p 22,132.08p 1546
29/03/2007 20,830.19p 20,830.19p 20,569.81p 20,569.81p 198
28/03/2007 20,830.19p 20,830.19p 20,569.81p 20,830.19p 234
27/03/2007 21,090.57p 21,090.57p 20,049.06p 20,830.19p 709
26/03/2007 21,090.57p 21,090.57p 20,309.43p 21,090.57p 436
23/03/2007 21,090.57p 21,090.57p 20,830.19p 21,090.57p 175
22/03/2007 21,090.57p 21,350.94p 21,090.57p 21,090.57p 234
21/03/2007 21,350.94p 21,350.94p 21,090.57p 21,090.57p 414
20/03/2007 20,830.19p 21,611.32p 20,830.19p 21,350.94p 886
19/03/2007 21,871.70p 21,871.70p 20,830.19p 20,830.19p 552
16/03/2007 21,611.32p 22,132.08p 21,611.32p 21,871.70p 808
15/03/2007 20,830.19p 21,871.70p 20,830.19p 21,871.70p 532
14/03/2007 21,090.57p 21,090.57p 20,049.06p 20,830.19p 258
13/03/2007 21,350.94p 21,350.94p 20,830.19p 21,090.57p 129
12/03/2007 21,611.32p 21,611.32p 21,350.94p 21,350.94p 296
09/03/2007 21,350.94p 21,611.32p 21,090.57p 21,611.32p 412
08/03/2007 21,611.32p 22,132.08p 20,569.81p 21,350.94p 1124
07/03/2007 21,871.70p 21,871.70p 21,350.94p 21,350.94p 200
06/03/2007 21,090.57p 21,611.32p 20,569.81p 21,611.32p 456
05/03/2007 21,871.70p 21,871.70p 20,309.43p 21,090.57p 923
02/03/2007 22,652.83p 22,652.83p 22,132.08p 22,132.08p 568
01/03/2007 21,871.70p 23,694.34p 21,871.70p 22,652.83p 519
28/02/2007 22,392.45p 22,392.45p 20,309.43p 21,871.70p 596
27/02/2007 24,215.09p 24,735.85p 22,652.83p 23,173.58p 667
26/02/2007 23,694.34p 23,694.34p 23,173.58p 23,433.96p 87
23/02/2007 23,694.34p 24,475.47p 23,694.34p 23,694.34p 652
22/02/2007 23,433.96p 24,475.47p 22,652.83p 23,694.34p 2028
21/02/2007 22,392.45p 22,392.45p 20,830.19p 21,871.70p 573
20/02/2007 22,652.83p 22,652.83p 21,611.32p 22,392.45p 331
19/02/2007 22,652.83p 22,913.21p 22,652.83p 22,652.83p 140
16/02/2007 22,913.21p 22,913.21p 22,913.21p 22,913.21p 266
15/02/2007 22,652.83p 22,913.21p 21,611.32p 22,913.21p 436
14/02/2007 22,913.21p 22,913.21p 22,392.45p 22,652.83p 272
13/02/2007 22,913.21p 23,173.58p 22,913.21p 22,913.21p 652
12/02/2007 23,173.58p 23,173.58p 22,913.21p 22,913.21p 296
09/02/2007 23,173.58p 23,173.58p 23,173.58p 23,173.58p 215
08/02/2007 23,433.96p 23,433.96p 22,392.45p 23,173.58p 397
07/02/2007 23,433.96p 23,694.34p 23,433.96p 23,433.96p 280
06/02/2007 22,913.21p 25,516.98p 22,913.21p 23,433.96p 1850
05/02/2007 23,173.58p 23,173.58p 22,652.83p 22,913.21p 425
02/02/2007 22,913.21p 23,173.58p 22,913.21p 23,173.58p 217
01/02/2007 23,173.58p 23,173.58p 22,392.45p 22,913.21p 595
31/01/2007 23,173.58p 23,173.58p 23,173.58p 23,173.58p 195
30/01/2007 23,173.58p 23,173.58p 23,173.58p 23,173.58p 320
29/01/2007 22,913.21p 23,433.96p 22,913.21p 23,173.58p 314
26/01/2007 23,173.58p 23,173.58p 22,652.83p 22,913.21p 298
25/01/2007 23,173.58p 23,173.58p 22,392.45p 23,173.58p 352
24/01/2007 23,173.58p 23,694.34p 22,652.83p 23,173.58p 622
23/01/2007 22,652.83p 23,173.58p 22,392.45p 23,173.58p 427
22/01/2007 24,215.09p 25,777.36p 22,392.45p 23,173.58p 1727
19/01/2007 23,954.72p 23,954.72p 23,694.34p 23,954.72p 177
18/01/2007 23,694.34p 24,215.09p 23,694.34p 23,954.72p 533
17/01/2007 23,694.34p 23,954.72p 23,694.34p 23,694.34p 347
16/01/2007 23,694.34p 24,215.09p 23,694.34p 23,694.34p 265
15/01/2007 24,215.09p 23,954.72p 23,173.58p 23,694.34p 592
12/01/2007 23,694.34p 25,256.60p 23,694.34p 24,215.09p 851
11/01/2007 24,735.85p 24,735.85p 23,433.96p 23,694.34p 401
10/01/2007 24,996.23p 24,996.23p 23,694.34p 24,475.47p 793
09/01/2007 25,777.36p 25,777.36p 23,173.58p 24,996.23p 1267
08/01/2007 26,298.11p 26,298.11p 25,256.60p 25,777.36p 738
05/01/2007 26,037.73p 26,558.49p 25,516.98p 26,298.11p 378
04/01/2007 26,298.11p 26,558.49p 24,996.23p 26,037.73p 945
03/01/2007 27,860.38p 28,120.76p 25,777.36p 26,298.11p 1441
02/01/2007 27,339.62p 29,422.64p 27,079.24p 27,860.38p 1338
29/12/2006 26,558.49p 27,339.62p 26,037.73p 27,339.62p 1024
28/12/2006 25,256.60p 27,079.24p 25,256.60p 26,558.49p 1531
27/12/2006 23,433.96p 25,256.60p 23,173.58p 24,996.23p 1082
22/12/2006 23,173.58p 23,694.34p 23,173.58p 23,433.96p 399
21/12/2006 22,132.08p 23,433.96p 21,871.70p 23,173.58p 1080
20/12/2006 20,830.19p 22,392.45p 19,788.68p 21,090.57p 1260
19/12/2006 21,871.70p 24,215.09p 20,830.19p 20,830.19p 2406
18/12/2006 22,132.08p 22,132.08p 21,611.32p 21,871.70p 384
15/12/2006 22,392.45p 22,392.45p 21,350.94p 22,132.08p 1092
14/12/2006 24,475.47p 24,475.47p 22,392.45p 22,392.45p 411
13/12/2006 24,215.09p 24,996.23p 24,215.09p 24,475.47p 448
12/12/2006 25,516.98p 25,516.98p 23,433.96p 24,215.09p 1473
11/12/2006 27,079.24p 27,079.24p 24,735.85p 25,516.98p 1733
08/12/2006 24,996.23p 28,901.89p 24,996.23p 27,079.24p 2807
07/12/2006 23,173.58p 25,516.98p 23,173.58p 24,996.23p 1445
06/12/2006 21,611.32p 23,954.72p 21,611.32p 23,173.58p 1070
05/12/2006 21,611.32p 21,871.70p 21,090.57p 21,871.70p 643
04/12/2006 20,569.81p 23,173.58p 20,569.81p 21,611.32p 1280

*Close Price adjusted for both dividends and splits