President Energy (PPC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/02/2006 18,096.23p 24,735.85p 17,445.28p 24,605.66p 9705
16/02/2006 18,747.17p 18,877.36p 17,575.47p 18,096.23p 2451
15/02/2006 18,486.79p 19,918.87p 18,226.41p 18,747.17p 6989
14/02/2006 15,492.45p 18,226.41p 15,232.08p 17,966.04p 5067
13/02/2006 16,143.40p 16,273.59p 14,971.70p 15,492.45p 702
10/02/2006 16,013.21p 16,143.40p 14,841.51p 16,143.40p 1599
09/02/2006 16,924.53p 18,226.41p 16,273.59p 16,533.96p 1310
08/02/2006 16,143.40p 16,924.53p 15,622.64p 16,924.53p 2550
07/02/2006 15,622.64p 17,184.91p 15,362.26p 16,794.34p 2870
06/02/2006 15,883.02p 16,664.15p 15,101.89p 15,362.26p 2235
03/02/2006 13,279.24p 16,924.53p 13,018.87p 15,622.64p 7427
02/02/2006 13,018.87p 13,279.24p 12,758.49p 13,018.87p 508
01/02/2006 13,539.62p 13,800.00p 12,237.74p 13,279.24p 439
31/01/2006 14,581.13p 15,622.64p 11,977.36p 13,800.00p 1568
30/01/2006 15,883.02p 15,883.02p 14,581.13p 14,841.51p 1354
27/01/2006 15,752.83p 15,883.02p 15,362.26p 15,622.64p 1085
26/01/2006 16,403.77p 16,664.15p 14,711.32p 15,883.02p 2474
25/01/2006 18,747.17p 18,226.41p 14,841.51p 16,403.77p 6807
24/01/2006 14,581.13p 18,616.98p 9,633.96p 17,966.04p 23350
23/01/2006 7,941.51p 7,941.51p 7,941.51p 7,941.51p 101
20/01/2006 7,941.51p 7,941.51p 7,681.13p 7,941.51p 322
19/01/2006 7,681.13p 7,811.32p 7,681.13p 7,681.13p 44
18/01/2006 7,811.32p 7,811.32p 7,811.32p 7,811.32p 74
17/01/2006 7,811.32p 7,811.32p 7,811.32p 7,811.32p 77
16/01/2006 7,811.32p 7,811.32p 7,811.32p 7,811.32p 1
13/01/2006 7,811.32p 7,811.32p 7,681.13p 7,811.32p 87
12/01/2006 7,681.13p 7,681.13p 7,681.13p 7,681.13p 46
11/01/2006 7,681.13p 7,681.13p 6,509.43p 7,681.13p 12
10/01/2006 7,681.13p 7,681.13p 7,160.38p 7,681.13p 0
09/01/2006 7,681.13p 7,681.13p 7,681.13p 7,681.13p 72
06/01/2006 7,681.13p 7,811.32p 7,681.13p 7,681.13p 164
05/01/2006 7,811.32p 7,811.32p 7,811.32p 7,811.32p 570
04/01/2006 7,811.32p 8,332.08p 7,811.32p 7,811.32p 0
03/01/2006 7,811.32p 7,811.32p 7,811.32p 7,811.32p 9
30/12/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 0
29/12/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 0
28/12/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 99
23/12/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 9
22/12/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 8
21/12/2005 7,811.32p 7,941.51p 7,811.32p 7,811.32p 61
20/12/2005 7,941.51p 7,941.51p 7,941.51p 7,941.51p 51
19/12/2005 8,071.70p 8,071.70p 7,941.51p 7,941.51p 36
16/12/2005 8,071.70p 8,071.70p 7,811.32p 8,071.70p 22
15/12/2005 7,811.32p 8,071.70p 7,811.32p 7,811.32p 29
14/12/2005 8,071.70p 8,071.70p 7,811.32p 8,071.70p 29
13/12/2005 7,550.94p 7,811.32p 7,290.57p 7,811.32p 83
12/12/2005 7,550.94p 7,550.94p 7,290.57p 7,290.57p 39
09/12/2005 7,290.57p 7,290.57p 7,290.57p 7,290.57p 0
08/12/2005 7,030.19p 7,811.32p 7,030.19p 7,290.57p 53
07/12/2005 7,550.94p 7,811.32p 7,290.57p 7,290.57p 94
06/12/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 6
05/12/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 6
02/12/2005 7,550.94p 7,811.32p 7,550.94p 7,811.32p 136
01/12/2005 7,030.19p 7,550.94p 7,030.19p 7,550.94p 42
30/11/2005 7,550.94p 7,811.32p 7,550.94p 7,550.94p 53
29/11/2005 8,071.70p 8,071.70p 7,550.94p 7,811.32p 167
28/11/2005 8,071.70p 8,071.70p 8,071.70p 8,071.70p 84
25/11/2005 8,071.70p 8,071.70p 8,071.70p 8,071.70p 53
24/11/2005 8,071.70p 8,071.70p 8,071.70p 8,071.70p 59
23/11/2005 8,071.70p 8,071.70p 8,071.70p 8,071.70p 17
22/11/2005 8,071.70p 8,071.70p 8,071.70p 8,071.70p 13
21/11/2005 8,332.08p 8,592.45p 7,550.94p 8,071.70p 110
18/11/2005 9,113.21p 9,894.34p 8,592.45p 8,592.45p 173
17/11/2005 8,071.70p 8,852.83p 7,811.32p 8,852.83p 362
16/11/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 91
15/11/2005 7,811.32p 8,592.45p 7,811.32p 7,811.32p 52
14/11/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 25
11/11/2005 7,550.94p 7,811.32p 6,249.06p 7,811.32p 280
10/11/2005 7,290.57p 7,550.94p 7,290.57p 7,290.57p 68
09/11/2005 7,290.57p 7,550.94p 6,509.43p 7,550.94p 48
08/11/2005 7,550.94p 7,811.32p 7,550.94p 7,550.94p 36
07/11/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 17
04/11/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 23
03/11/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 1
02/11/2005 7,811.32p 7,811.32p 7,811.32p 7,811.32p 45
01/11/2005 7,811.32p 8,071.70p 7,811.32p 7,811.32p 69
31/10/2005 8,071.70p 8,332.08p 8,071.70p 8,071.70p 64
28/10/2005 8,071.70p 8,332.08p 8,071.70p 8,332.08p 77
27/10/2005 8,332.08p 8,332.08p 8,332.08p 8,332.08p 19
26/10/2005 8,332.08p 8,332.08p 8,332.08p 8,332.08p 25
25/10/2005 8,332.08p 8,332.08p 8,332.08p 8,332.08p 9
24/10/2005 8,332.08p 8,332.08p 8,332.08p 8,332.08p 18
21/10/2005 8,332.08p 8,332.08p 7,290.57p 8,332.08p 7
20/10/2005 8,332.08p 8,332.08p 8,071.70p 8,332.08p 28
19/10/2005 9,113.21p 9,373.59p 8,071.70p 8,071.70p 50
18/10/2005 9,373.59p 9,373.59p 9,373.59p 9,373.59p 16
17/10/2005 9,373.59p 9,373.59p 9,373.59p 9,373.59p 1
14/10/2005 9,373.59p 9,633.96p 9,373.59p 9,373.59p 144
13/10/2005 9,633.96p 9,633.96p 9,633.96p 9,633.96p 93
12/10/2005 9,373.59p 9,633.96p 9,373.59p 9,633.96p 69
11/10/2005 11,716.98p 11,977.36p 9,633.96p 9,633.96p 331
10/10/2005 11,977.36p 11,977.36p 11,977.36p 11,977.36p 197
07/10/2005 11,977.36p 11,977.36p 11,977.36p 11,977.36p 148
06/10/2005 11,977.36p 12,237.74p 11,977.36p 11,977.36p 4
05/10/2005 11,977.36p 11,977.36p 11,977.36p 11,977.36p 36
04/10/2005 11,196.23p 11,977.36p 11,196.23p 11,977.36p 306
03/10/2005 11,196.23p 11,196.23p 11,196.23p 11,196.23p 28
30/09/2005 11,196.23p 11,456.60p 11,196.23p 11,196.23p 47
29/09/2005 11,456.60p 11,456.60p 11,456.60p 11,456.60p 58
28/09/2005 11,456.60p 11,456.60p 11,456.60p 11,456.60p 110
27/09/2005 11,456.60p 11,456.60p 11,456.60p 11,456.60p 133
26/09/2005 11,456.60p 11,456.60p 11,456.60p 11,456.60p 248
23/09/2005 11,456.60p 11,456.60p 11,456.60p 11,456.60p 228
22/09/2005 11,456.60p 11,716.98p 11,456.60p 11,456.60p 7
21/09/2005 11,716.98p 11,716.98p 11,716.98p 11,716.98p 258
20/09/2005 11,716.98p 11,716.98p 11,716.98p 11,716.98p 6
19/09/2005 11,716.98p 11,716.98p 11,716.98p 11,716.98p 11
16/09/2005 11,716.98p 11,716.98p 11,716.98p 11,716.98p 504
15/09/2005 11,716.98p 11,716.98p 11,716.98p 11,716.98p 67
14/09/2005 11,716.98p 11,716.98p 11,716.98p 11,716.98p 0
13/09/2005 11,716.98p 11,716.98p 11,716.98p 11,716.98p 144
12/09/2005 11,716.98p 11,716.98p 11,456.60p 11,716.98p 101
09/09/2005 11,456.60p 11,456.60p 11,456.60p 11,456.60p 45
08/09/2005 12,237.74p 12,237.74p 11,456.60p 11,456.60p 221
07/09/2005 12,237.74p 12,237.74p 12,237.74p 12,237.74p 0
06/09/2005 12,237.74p 12,498.11p 12,237.74p 12,237.74p 438
05/09/2005 12,498.11p 12,498.11p 12,498.11p 12,498.11p 50
02/09/2005 12,498.11p 12,498.11p 12,498.11p 12,498.11p 66
01/09/2005 12,758.49p 12,758.49p 12,237.74p 12,498.11p 560
31/08/2005 12,237.74p 12,758.49p 11,977.36p 12,237.74p 351
30/08/2005 12,758.49p 12,758.49p 12,758.49p 12,758.49p 59
29/08/2005 12,758.49p 12,758.49p 12,758.49p 12,758.49p 0
26/08/2005 13,279.24p 13,279.24p 12,758.49p 12,758.49p 96
25/08/2005 13,279.24p 13,279.24p 13,279.24p 13,279.24p 979
24/08/2005 13,279.24p 13,279.24p 13,279.24p 13,279.24p 27
23/08/2005 13,279.24p 13,279.24p 13,279.24p 13,279.24p 27
22/08/2005 13,279.24p 13,279.24p 13,018.87p 13,279.24p 246
19/08/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 104
18/08/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 1938
17/08/2005 11,716.98p 13,018.87p 10,935.85p 13,018.87p 866
16/08/2005 10,935.85p 10,935.85p 10,935.85p 10,935.85p 878
15/08/2005 10,935.85p 10,935.85p 10,935.85p 10,935.85p 19
12/08/2005 11,456.60p 11,977.36p 10,935.85p 10,935.85p 137
11/08/2005 12,498.11p 12,498.11p 11,977.36p 11,977.36p 100
10/08/2005 12,498.11p 13,018.87p 11,977.36p 11,977.36p 130
09/08/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 37
08/08/2005 13,279.24p 13,279.24p 12,758.49p 13,018.87p 267
05/08/2005 12,758.49p 13,279.24p 12,237.74p 12,758.49p 319
04/08/2005 13,539.62p 13,800.00p 13,279.24p 13,279.24p 165
03/08/2005 14,320.76p 14,581.13p 13,800.00p 13,800.00p 171
02/08/2005 15,101.89p 15,101.89p 14,581.13p 14,581.13p 24
01/08/2005 14,581.13p 15,362.26p 14,581.13p 15,101.89p 489
29/07/2005 13,539.62p 14,320.76p 12,758.49p 14,320.76p 1124
28/07/2005 12,498.11p 12,758.49p 12,237.74p 12,758.49p 126
27/07/2005 12,237.74p 12,237.74p 11,977.36p 12,237.74p 60
26/07/2005 12,498.11p 13,018.87p 11,716.98p 11,977.36p 48
25/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 10
22/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 450
21/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 41
20/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 86
19/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 78
18/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 24
15/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 250
14/07/2005 13,279.24p 13,800.00p 12,758.49p 13,018.87p 300
13/07/2005 13,800.00p 13,800.00p 13,800.00p 13,800.00p 75
12/07/2005 13,800.00p 13,800.00p 13,800.00p 13,800.00p 19
11/07/2005 13,279.24p 13,800.00p 13,279.24p 13,800.00p 169
08/07/2005 13,800.00p 13,800.00p 13,018.87p 13,800.00p 14
07/07/2005 14,060.38p 14,581.13p 13,018.87p 13,018.87p 56
06/07/2005 14,841.51p 15,101.89p 14,581.13p 14,581.13p 187
05/07/2005 13,539.62p 15,362.26p 13,018.87p 15,101.89p 1847
04/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 139
01/07/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 38
30/06/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 144
29/06/2005 13,018.87p 13,018.87p 13,018.87p 13,018.87p 25
28/06/2005 13,018.87p 13,279.24p 13,018.87p 13,018.87p 31
27/06/2005 13,279.24p 13,279.24p 13,279.24p 13,279.24p 37
24/06/2005 13,018.87p 13,279.24p 13,018.87p 13,279.24p 15
23/06/2005 13,279.24p 13,279.24p 13,279.24p 13,279.24p 29
22/06/2005 13,279.24p 13,279.24p 13,279.24p 13,279.24p 285
21/06/2005 13,279.24p 13,279.24p 13,279.24p 13,279.24p 439
20/06/2005 13,018.87p 13,279.24p 12,498.11p 13,279.24p 59
17/06/2005 13,539.62p 14,060.38p 12,498.11p 12,498.11p 550
16/06/2005 15,362.26p 15,362.26p 10,675.47p 14,060.38p 667
15/06/2005 14,841.51p 14,841.51p 14,841.51p 14,841.51p 70
14/06/2005 14,841.51p 14,841.51p 14,841.51p 14,841.51p 32
13/06/2005 14,841.51p 14,841.51p 14,841.51p 14,841.51p 50
10/06/2005 14,841.51p 15,362.26p 14,841.51p 14,841.51p 172
09/06/2005 15,362.26p 15,362.26p 14,841.51p 15,362.26p 451
08/06/2005 15,362.26p 15,883.02p 14,841.51p 14,841.51p 127
07/06/2005 16,403.77p 16,403.77p 15,883.02p 15,883.02p 953
06/06/2005 15,622.64p 16,143.40p 15,101.89p 16,143.40p 67
03/06/2005 15,101.89p 15,101.89p 15,101.89p 15,101.89p 7
02/06/2005 15,101.89p 15,101.89p 15,101.89p 15,101.89p 109
01/06/2005 15,101.89p 15,622.64p 15,101.89p 15,101.89p 81
31/05/2005 15,622.64p 15,622.64p 15,622.64p 15,622.64p 59
27/05/2005 15,622.64p 15,622.64p 15,622.64p 15,622.64p 101
26/05/2005 15,622.64p 15,622.64p 15,101.89p 15,622.64p 37
25/05/2005 14,581.13p 15,101.89p 13,018.87p 15,101.89p 190
24/05/2005 15,101.89p 15,101.89p 15,101.89p 15,101.89p 63
23/05/2005 15,101.89p 15,101.89p 15,101.89p 15,101.89p 543
20/05/2005 18,226.41p 18,747.17p 14,581.13p 15,101.89p 1576
19/05/2005 10,935.85p 19,267.92p 10,935.85p 17,705.66p 2186
18/05/2005 11,977.36p 12,498.11p 11,456.60p 11,456.60p 32
17/05/2005 12,498.11p 12,498.11p 12,498.11p 12,498.11p 72
16/05/2005 12,498.11p 13,018.87p 12,498.11p 12,498.11p 29
13/05/2005 13,018.87p 13,539.62p 13,018.87p 13,018.87p 59
12/05/2005 13,539.62p 13,539.62p 13,539.62p 13,539.62p 44
11/05/2005 13,539.62p 13,539.62p 13,539.62p 13,539.62p 40
10/05/2005 13,539.62p 13,539.62p 13,539.62p 13,539.62p 0

*Close Price adjusted for both dividends and splits