1. Share Prices

  2. Pennpetro Energy PLC (PPP)

9.55p+0.23 (+2.47%)31 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pennpetro Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 31, 20249.95p10.80p8.70p9.55p14,228,241
Jul 30, 202411.10p11.13p8.30p9.32p25,307,296
Jul 29, 20249.80p12.40p9.00p10.00p40,297,366
Jul 26, 20247.25p10.65p7.12p9.60p57,180,492
Jul 25, 20243.90p7.00p3.80p6.95p80,852,779
Jul 24, 20242.55p4.50p2.50p3.98p68,648,238
Jul 23, 20242.75p2.80p2.40p2.55p7,241,373
Jul 22, 20242.70p3.50p2.50p2.65p34,950,580
Jul 19, 20242.65p3.10p2.30p2.50p18,471,973
Jul 18, 20243.45p3.90p2.29p2.65p130,529,434
Jul 17, 20240.55p3.17p0.69p2.95p82,760,143
Jul 16, 20240.57p0.55p0.52p0.55p415,954
Jul 15, 20240.57p0.52p0.52p0.57p309,091
Jul 12, 20240.57p0.55p0.55p0.57p502,104
Jul 11, 20240.57p0.60p0.55p0.57p273,680
Jul 10, 20240.57p0.55p0.55p0.57p675,566
Jul 9, 20240.60p0.62p0.55p0.57p1,200,000
Jul 8, 20240.65p0.60p0.59p0.60p978,919
Jul 4, 20240.65p0.63p0.60p0.65p600,000
Jul 3, 20240.65p0.63p0.63p0.65p138,109
Jul 2, 20240.65p0.63p0.63p0.65p75,000
Jul 1, 20240.63p0.70p0.65p0.65p562,464
Jun 28, 20240.63p0.65p0.60p0.63p230,000
Jun 27, 20240.63p0.65p0.60p0.63p1,110,000
Jun 26, 20240.72p0.65p0.60p0.63p2,012,500
Jun 25, 20240.78p0.71p0.70p0.72p224,545
Jun 24, 20240.78p0.76p0.75p0.78p250,000
Jun 21, 20240.78p0.75p0.75p0.78p50,000
Jun 20, 20240.78p0.75p0.75p0.78p100,000
Jun 19, 20240.78p0.80p0.75p0.78p323,625
Jun 17, 20240.78p0.79p0.79p0.78p200,000
Jun 14, 20240.78p0.80p0.80p0.78p253,750
Jun 13, 20240.78p0.79p0.75p0.78p200,000
Jun 12, 20240.80p0.76p0.71p0.78p480,161
Jun 11, 20240.80p0.76p0.75p0.80p57,178
Jun 10, 20240.80p0.76p0.76p0.80p28,363
Jun 7, 20240.80p0.76p0.76p0.80p66,820
Jun 6, 20240.80p0.77p0.77p0.80p105,160
Jun 4, 20240.80p0.85p0.75p0.80p3,140
Jun 3, 20240.80p0.77p0.77p0.80p4,614
May 31, 20240.80p0.85p0.77p0.80p65,747
May 30, 20240.80p0.77p0.77p0.80p25,000
May 29, 20240.80p0.76p0.75p0.80p251,172
May 28, 20240.80p0.87p0.75p0.80p140,119
May 24, 20240.75p0.85p0.75p0.80p2,444,703
May 23, 20240.75p0.71p0.71p0.75p78,759
May 22, 20240.75p0.72p0.72p0.75p550,000
May 21, 20240.75p0.80p0.70p0.75p939,235
May 20, 20240.75p0.70p0.69p0.75p376,191
May 17, 20240.72p0.75p0.70p0.75p335,266
123
Showing 1 to 50 of 140

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.