Shares Magazine
9.55p+0.23 (+2.47%)31 Jul 2024, 17:15
Pennpetro Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2024 | 9.95p | 10.80p | 8.70p | 9.55p | 14,228,241 |
| Jul 30, 2024 | 11.10p | 11.13p | 8.30p | 9.32p | 25,307,296 |
| Jul 29, 2024 | 9.80p | 12.40p | 9.00p | 10.00p | 40,297,366 |
| Jul 26, 2024 | 7.25p | 10.65p | 7.12p | 9.60p | 57,180,492 |
| Jul 25, 2024 | 3.90p | 7.00p | 3.80p | 6.95p | 80,852,779 |
| Jul 24, 2024 | 2.55p | 4.50p | 2.50p | 3.98p | 68,648,238 |
| Jul 23, 2024 | 2.75p | 2.80p | 2.40p | 2.55p | 7,241,373 |
| Jul 22, 2024 | 2.70p | 3.50p | 2.50p | 2.65p | 34,950,580 |
| Jul 19, 2024 | 2.65p | 3.10p | 2.30p | 2.50p | 18,471,973 |
| Jul 18, 2024 | 3.45p | 3.90p | 2.29p | 2.65p | 130,529,434 |
| Jul 17, 2024 | 0.55p | 3.17p | 0.69p | 2.95p | 82,760,143 |
| Jul 16, 2024 | 0.57p | 0.55p | 0.52p | 0.55p | 415,954 |
| Jul 15, 2024 | 0.57p | 0.52p | 0.52p | 0.57p | 309,091 |
| Jul 12, 2024 | 0.57p | 0.55p | 0.55p | 0.57p | 502,104 |
| Jul 11, 2024 | 0.57p | 0.60p | 0.55p | 0.57p | 273,680 |
| Jul 10, 2024 | 0.57p | 0.55p | 0.55p | 0.57p | 675,566 |
| Jul 9, 2024 | 0.60p | 0.62p | 0.55p | 0.57p | 1,200,000 |
| Jul 8, 2024 | 0.65p | 0.60p | 0.59p | 0.60p | 978,919 |
| Jul 4, 2024 | 0.65p | 0.63p | 0.60p | 0.65p | 600,000 |
| Jul 3, 2024 | 0.65p | 0.63p | 0.63p | 0.65p | 138,109 |
| Jul 2, 2024 | 0.65p | 0.63p | 0.63p | 0.65p | 75,000 |
| Jul 1, 2024 | 0.63p | 0.70p | 0.65p | 0.65p | 562,464 |
| Jun 28, 2024 | 0.63p | 0.65p | 0.60p | 0.63p | 230,000 |
| Jun 27, 2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1,110,000 |
| Jun 26, 2024 | 0.72p | 0.65p | 0.60p | 0.63p | 2,012,500 |
| Jun 25, 2024 | 0.78p | 0.71p | 0.70p | 0.72p | 224,545 |
| Jun 24, 2024 | 0.78p | 0.76p | 0.75p | 0.78p | 250,000 |
| Jun 21, 2024 | 0.78p | 0.75p | 0.75p | 0.78p | 50,000 |
| Jun 20, 2024 | 0.78p | 0.75p | 0.75p | 0.78p | 100,000 |
| Jun 19, 2024 | 0.78p | 0.80p | 0.75p | 0.78p | 323,625 |
| Jun 17, 2024 | 0.78p | 0.79p | 0.79p | 0.78p | 200,000 |
| Jun 14, 2024 | 0.78p | 0.80p | 0.80p | 0.78p | 253,750 |
| Jun 13, 2024 | 0.78p | 0.79p | 0.75p | 0.78p | 200,000 |
| Jun 12, 2024 | 0.80p | 0.76p | 0.71p | 0.78p | 480,161 |
| Jun 11, 2024 | 0.80p | 0.76p | 0.75p | 0.80p | 57,178 |
| Jun 10, 2024 | 0.80p | 0.76p | 0.76p | 0.80p | 28,363 |
| Jun 7, 2024 | 0.80p | 0.76p | 0.76p | 0.80p | 66,820 |
| Jun 6, 2024 | 0.80p | 0.77p | 0.77p | 0.80p | 105,160 |
| Jun 4, 2024 | 0.80p | 0.85p | 0.75p | 0.80p | 3,140 |
| Jun 3, 2024 | 0.80p | 0.77p | 0.77p | 0.80p | 4,614 |
| May 31, 2024 | 0.80p | 0.85p | 0.77p | 0.80p | 65,747 |
| May 30, 2024 | 0.80p | 0.77p | 0.77p | 0.80p | 25,000 |
| May 29, 2024 | 0.80p | 0.76p | 0.75p | 0.80p | 251,172 |
| May 28, 2024 | 0.80p | 0.87p | 0.75p | 0.80p | 140,119 |
| May 24, 2024 | 0.75p | 0.85p | 0.75p | 0.80p | 2,444,703 |
| May 23, 2024 | 0.75p | 0.71p | 0.71p | 0.75p | 78,759 |
| May 22, 2024 | 0.75p | 0.72p | 0.72p | 0.75p | 550,000 |
| May 21, 2024 | 0.75p | 0.80p | 0.70p | 0.75p | 939,235 |
| May 20, 2024 | 0.75p | 0.70p | 0.69p | 0.75p | 376,191 |
| May 17, 2024 | 0.72p | 0.75p | 0.70p | 0.75p | 335,266 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.