Pennpetro Energy (PPP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/12/2021 32.50p 32.50p 32.50p 32.50p 0
16/12/2021 32.50p 32.50p 32.50p 32.50p 0
15/12/2021 32.50p 32.50p 32.50p 32.50p 0
14/12/2021 32.50p 32.50p 32.50p 32.50p 0
13/12/2021 32.50p 32.50p 32.50p 32.50p 0
10/12/2021 32.50p 32.50p 32.50p 32.50p 0
09/12/2021 32.50p 32.50p 32.50p 32.50p 0
08/12/2021 32.50p 32.50p 32.50p 32.50p 0
07/12/2021 32.50p 32.50p 32.50p 32.50p 0
06/12/2021 32.50p 32.50p 32.50p 32.50p 0
03/12/2021 32.50p 32.50p 32.50p 32.50p 0
02/12/2021 32.50p 32.50p 32.50p 32.50p 0
01/12/2021 32.50p 32.50p 32.50p 32.50p 0
30/11/2021 35.00p 35.00p 32.50p 32.50p 0
29/11/2021 32.50p 32.50p 32.50p 32.50p 0
26/11/2021 32.50p 32.50p 32.50p 32.50p 0
25/11/2021 32.50p 32.50p 30.00p 32.50p 589
24/11/2021 36.00p 36.00p 32.00p 32.50p 6437
23/11/2021 36.00p 36.00p 36.00p 36.00p 0
22/11/2021 36.00p 36.00p 36.00p 36.00p 0
19/11/2021 36.00p 36.00p 36.00p 36.00p 0
18/11/2021 36.00p 36.00p 36.00p 36.00p 0
17/11/2021 36.00p 36.00p 36.00p 36.00p 0
16/11/2021 36.00p 36.00p 36.00p 36.00p 0
15/11/2021 36.00p 36.00p 36.00p 36.00p 0
12/11/2021 36.00p 36.00p 36.00p 36.00p 0
11/11/2021 36.00p 36.00p 36.00p 36.00p 0
10/11/2021 36.00p 36.00p 36.00p 36.00p 0
09/11/2021 36.00p 36.00p 36.00p 36.00p 0
08/11/2021 36.00p 36.00p 36.00p 36.00p 0
05/11/2021 36.00p 36.00p 36.00p 36.00p 0
04/11/2021 36.00p 36.00p 32.00p 36.00p 12
03/11/2021 36.00p 36.00p 36.00p 36.00p 0
02/11/2021 36.00p 36.00p 36.00p 36.00p 0
01/11/2021 36.00p 36.00p 36.00p 36.00p 0
29/10/2021 36.00p 36.23p 36.00p 36.00p 8
28/10/2021 36.00p 36.00p 36.00p 36.00p 0
27/10/2021 36.00p 36.00p 36.00p 36.00p 0
26/10/2021 36.00p 36.00p 36.00p 36.00p 0
25/10/2021 36.00p 36.00p 36.00p 36.00p 0
22/10/2021 38.50p 40.00p 32.00p 36.00p 4949
21/10/2021 38.50p 38.50p 38.50p 38.50p 0
20/10/2021 38.50p 38.50p 38.50p 38.50p 0
19/10/2021 38.50p 38.50p 38.50p 38.50p 0
18/10/2021 38.50p 38.50p 38.50p 38.50p 0
15/10/2021 38.50p 38.50p 38.50p 38.50p 0
14/10/2021 38.50p 39.75p 38.50p 38.50p 625
13/10/2021 38.50p 38.50p 38.50p 38.50p 0
12/10/2021 38.50p 38.50p 38.50p 38.50p 0
11/10/2021 38.50p 38.50p 38.50p 38.50p 0
08/10/2021 38.50p 38.50p 38.50p 38.50p 0
07/10/2021 38.50p 38.50p 38.50p 38.50p 0
06/10/2021 38.50p 38.50p 38.50p 38.50p 0
05/10/2021 38.50p 38.50p 38.50p 38.50p 0
04/10/2021 38.50p 38.50p 38.50p 38.50p 0
01/10/2021 38.50p 38.50p 38.50p 38.50p 0
30/09/2021 38.50p 38.50p 38.50p 38.50p 0
29/09/2021 38.50p 38.50p 38.50p 38.50p 0
28/09/2021 40.00p 40.00p 38.50p 38.50p 0
27/09/2021 38.50p 40.00p 38.50p 40.00p 0
24/09/2021 38.50p 38.50p 35.00p 38.50p 1000
23/09/2021 38.50p 38.50p 38.50p 38.50p 0
22/09/2021 38.50p 38.50p 38.50p 38.50p 0
21/09/2021 38.50p 38.50p 38.50p 38.50p 0
20/09/2021 38.50p 38.50p 38.50p 38.50p 0
17/09/2021 38.50p 38.50p 38.50p 38.50p 0
16/09/2021 38.50p 38.50p 38.50p 38.50p 0
15/09/2021 38.50p 38.50p 38.50p 38.50p 0
14/09/2021 38.50p 38.50p 38.50p 38.50p 0
13/09/2021 38.50p 38.50p 38.50p 38.50p 0
10/09/2021 38.50p 38.50p 35.00p 38.50p 251
09/09/2021 38.50p 38.50p 38.50p 38.50p 0
08/09/2021 38.50p 38.50p 38.50p 38.50p 0
07/09/2021 38.50p 38.50p 38.50p 38.50p 0
06/09/2021 38.50p 38.50p 38.50p 38.50p 0
03/09/2021 38.50p 38.50p 38.50p 38.50p 0
02/09/2021 38.50p 38.50p 38.50p 38.50p 0
01/09/2021 38.50p 38.50p 38.50p 38.50p 0
31/08/2021 38.50p 38.50p 38.50p 38.50p 0
27/08/2021 38.50p 38.50p 38.50p 38.50p 0
26/08/2021 38.50p 39.48p 38.50p 38.50p 35
25/08/2021 38.50p 38.50p 38.50p 38.50p 0
24/08/2021 38.50p 38.50p 38.50p 38.50p 0
23/08/2021 38.50p 38.50p 38.50p 38.50p 0
20/08/2021 38.50p 38.50p 38.50p 38.50p 0
19/08/2021 38.50p 38.50p 38.50p 38.50p 0
18/08/2021 38.50p 39.75p 38.50p 38.50p 32
17/08/2021 38.50p 38.50p 38.50p 38.50p 0
16/08/2021 38.50p 38.50p 38.50p 38.50p 0
13/08/2021 38.50p 38.50p 35.00p 38.50p 146
12/08/2021 38.50p 38.50p 38.50p 38.50p 0
11/08/2021 38.50p 38.50p 38.50p 38.50p 0
10/08/2021 38.50p 38.50p 35.00p 38.50p 358
09/08/2021 38.50p 38.50p 38.50p 38.50p 0
06/08/2021 38.50p 38.50p 38.50p 38.50p 0
05/08/2021 38.50p 38.50p 38.50p 38.50p 0
04/08/2021 38.50p 38.50p 38.50p 38.50p 0
03/08/2021 38.50p 38.50p 38.50p 38.50p 0
02/08/2021 38.50p 38.50p 38.50p 38.50p 0
30/07/2021 38.50p 38.50p 38.50p 38.50p 0
29/07/2021 38.50p 38.50p 38.50p 38.50p 0
28/07/2021 38.50p 38.50p 38.50p 38.50p 0
27/07/2021 38.50p 38.50p 38.50p 38.50p 0
26/07/2021 38.50p 38.50p 38.50p 38.50p 0
23/07/2021 37.00p 38.50p 37.00p 38.50p 0
22/07/2021 38.50p 38.50p 38.50p 38.50p 0
21/07/2021 38.50p 38.50p 38.50p 38.50p 0
20/07/2021 38.50p 38.50p 35.00p 38.50p 608
19/07/2021 43.00p 45.00p 38.00p 38.50p 7080
16/07/2021 43.00p 43.00p 43.00p 43.00p 0
15/07/2021 43.00p 43.00p 43.00p 43.00p 0
14/07/2021 43.00p 43.00p 43.00p 43.00p 272727
13/07/2021 43.00p 43.00p 43.00p 43.00p 0
12/07/2021 43.00p 43.00p 43.00p 43.00p 0
09/07/2021 43.00p 43.00p 43.00p 43.00p 0
08/07/2021 43.00p 43.00p 43.00p 43.00p 0
07/07/2021 44.00p 44.00p 43.00p 43.00p 0
06/07/2021 44.00p 44.00p 44.00p 44.00p 0
05/07/2021 46.50p 48.00p 40.00p 44.00p 12104
02/07/2021 46.50p 46.50p 46.50p 46.50p 0
01/07/2021 46.50p 46.50p 45.00p 46.50p 0
30/06/2021 45.00p 45.00p 45.00p 45.00p 0
29/06/2021 45.00p 45.00p 45.00p 45.00p 0
28/06/2021 45.00p 45.00p 40.40p 45.00p 1000
25/06/2021 45.00p 46.38p 45.00p 45.00p 200
24/06/2021 45.00p 47.40p 45.00p 45.00p 1550
23/06/2021 49.00p 52.00p 43.00p 45.00p 2626
22/06/2021 49.00p 49.00p 49.00p 49.00p 0
21/06/2021 49.00p 49.00p 49.00p 49.00p 0
18/06/2021 49.00p 50.25p 49.00p 49.00p 200
17/06/2021 49.00p 50.48p 49.00p 49.00p 498
16/06/2021 48.00p 50.70p 46.00p 49.00p 9955
15/06/2021 60.00p 60.00p 43.80p 48.00p 33005
14/06/2021 56.00p 61.90p 55.00p 60.00p 41745
11/06/2021 56.00p 60.00p 52.40p 56.00p 6930
10/06/2021 57.00p 60.75p 52.00p 56.00p 20474
09/06/2021 52.50p 59.00p 52.25p 57.00p 21516
08/06/2021 43.50p 56.90p 43.50p 52.50p 13466
07/06/2021 43.50p 46.47p 43.50p 43.50p 500
04/06/2021 43.50p 43.50p 40.25p 43.50p 350
03/06/2021 40.50p 46.75p 40.25p 43.50p 2645
02/06/2021 35.00p 43.00p 35.00p 40.50p 34210
01/06/2021 35.00p 36.63p 35.00p 35.00p 3260
28/05/2021 35.00p 35.00p 32.00p 35.00p 7146
27/05/2021 35.00p 35.00p 35.00p 35.00p 0
26/05/2021 35.00p 35.00p 35.00p 35.00p 0
25/05/2021 35.00p 35.00p 35.00p 35.00p 0
24/05/2021 34.00p 38.00p 32.25p 35.00p 8357
21/05/2021 31.50p 34.50p 31.50p 34.00p 12187
20/05/2021 30.00p 33.75p 30.00p 31.50p 7349
19/05/2021 27.50p 30.00p 27.50p 30.00p 16000
18/05/2021 27.50p 29.70p 25.00p 27.50p 6121
17/05/2021 27.50p 27.50p 27.50p 27.50p 0
14/05/2021 27.50p 27.50p 27.50p 27.50p 0
13/05/2021 27.50p 27.50p 27.50p 27.50p 0
12/05/2021 27.50p 27.50p 27.50p 27.50p 0
11/05/2021 27.50p 27.50p 27.50p 27.50p 0
10/05/2021 27.50p 28.25p 27.50p 27.50p 1719
07/05/2021 27.50p 27.50p 27.50p 27.50p 0
06/05/2021 27.50p 27.50p 25.00p 27.50p 1000
05/05/2021 27.50p 27.50p 27.50p 27.50p 0
04/05/2021 27.50p 27.50p 27.50p 27.50p 0
30/04/2021 27.50p 27.50p 27.50p 27.50p 0
29/04/2021 27.50p 27.50p 27.50p 27.50p 0
28/04/2021 27.50p 27.50p 27.50p 27.50p 0
27/04/2021 27.50p 27.50p 25.00p 27.50p 2809
26/04/2021 27.50p 29.70p 27.50p 27.50p 700
23/04/2021 26.00p 29.50p 26.00p 27.50p 1490
22/04/2021 26.00p 26.00p 26.00p 26.00p 0
21/04/2021 26.00p 26.00p 26.00p 26.00p 0
20/04/2021 26.00p 26.00p 26.00p 26.00p 0
19/04/2021 26.00p 26.00p 25.00p 26.00p 2000
16/04/2021 25.00p 28.00p 25.00p 26.00p 14359
15/04/2021 25.00p 25.00p 25.00p 25.00p 0
14/04/2021 25.00p 25.00p 23.00p 25.00p 5000
13/04/2021 25.00p 27.75p 25.00p 25.00p 853
12/04/2021 24.00p 27.70p 24.00p 25.00p 8216
09/04/2021 24.00p 27.90p 24.00p 24.00p 2062
08/04/2021 22.50p 27.90p 22.50p 24.00p 4136
07/04/2021 22.50p 22.50p 22.50p 22.50p 0
06/04/2021 22.50p 24.90p 22.50p 22.50p 4959
01/04/2021 22.50p 24.90p 22.50p 22.50p 363
31/03/2021 22.50p 22.50p 21.00p 22.50p 650
30/03/2021 22.50p 22.50p 22.50p 22.50p 0
29/03/2021 22.50p 22.50p 22.50p 22.50p 0
26/03/2021 22.50p 23.75p 22.50p 22.50p 4139
25/03/2021 22.50p 22.50p 22.50p 22.50p 0
24/03/2021 22.50p 22.50p 22.50p 22.50p 0
23/03/2021 22.50p 22.50p 22.50p 22.50p 0
22/03/2021 22.50p 22.50p 22.50p 22.50p 0
19/03/2021 22.50p 22.50p 22.50p 22.50p 0
18/03/2021 22.50p 22.50p 22.50p 22.50p 0
17/03/2021 22.50p 22.50p 22.50p 22.50p 0
16/03/2021 22.50p 22.50p 22.50p 22.50p 0
15/03/2021 22.50p 22.50p 22.50p 22.50p 0
12/03/2021 22.50p 22.50p 22.50p 22.50p 0
11/03/2021 22.50p 22.50p 22.50p 22.50p 0
10/03/2021 22.50p 22.50p 22.50p 22.50p 0
09/03/2021 22.50p 22.50p 22.50p 22.50p 0
08/03/2021 22.50p 22.50p 22.50p 22.50p 0

*Close Price adjusted for both dividends and splits