Advertisement
U.S. Markets open in 1 hr 55 mins

Pennpetro Energy Plc (PPP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
9.55+0.23 (+2.47%)
As of 06:05PM BST. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20240.100.100.100.100.10-
Oct 23, 20240.100.100.100.100.10-
Oct 22, 20240.100.100.100.100.10-
Oct 21, 20240.100.100.100.100.10-
Oct 18, 20240.100.100.100.100.10-
Oct 17, 20240.100.100.100.100.10-
Oct 16, 20240.100.100.100.100.10-
Oct 15, 20240.100.100.100.100.10-
Oct 14, 20240.100.100.100.100.10-
Oct 11, 20240.100.100.100.100.10-
Oct 10, 20240.100.100.100.100.10-
Oct 09, 20240.100.100.100.100.10-
Oct 08, 20240.100.100.100.100.10-
Oct 07, 20240.100.100.100.100.10-
Oct 04, 20240.100.100.100.100.10-
Oct 03, 20240.100.100.100.100.10-
Oct 02, 20240.100.100.100.100.10-
Oct 01, 20240.100.100.100.100.10-
Sep 30, 20240.100.100.100.100.10-
Sep 27, 20240.100.100.100.100.10-
Sep 26, 20240.100.100.100.100.10-
Sep 25, 20240.100.100.100.100.10-
Sep 24, 20240.100.100.100.100.10-
Sep 23, 20240.100.100.100.100.10-
Sep 20, 20240.100.100.100.100.10-
Sep 19, 20240.100.100.100.100.10-
Sep 18, 20240.100.100.100.100.10-
Sep 17, 20240.100.100.100.100.10-
Sep 16, 20240.100.100.100.100.10-
Sep 13, 20240.100.100.100.100.10-
Sep 12, 20240.100.100.100.100.10-
Sep 11, 20240.100.100.100.100.10-
Sep 10, 20240.100.100.100.100.10-
Sep 09, 20240.100.100.100.100.10-
Sep 06, 20240.100.100.100.100.10-
Sep 05, 20240.100.100.100.100.10-
Sep 04, 20240.100.100.100.100.10-
Sep 03, 20240.100.100.100.100.10-
Sep 02, 20240.100.100.100.100.10-
Aug 30, 20240.100.100.100.100.10-
Aug 29, 20240.100.100.100.100.10-
Aug 28, 20240.100.100.100.100.10-
Aug 27, 20240.100.100.100.100.10-
Aug 23, 20240.100.100.100.100.10-
Aug 22, 20240.100.100.100.100.10-
Aug 21, 20240.100.100.100.100.10-
Aug 20, 20240.100.100.100.100.10-
Aug 19, 20240.100.100.100.100.10-
Aug 16, 20240.100.100.100.100.10-
Aug 15, 20240.100.100.100.100.10-
Aug 14, 20240.100.100.100.100.10-
Aug 13, 20240.100.100.100.100.10-
Aug 12, 20240.100.100.100.100.10-
Aug 09, 20240.100.100.100.100.10-
Aug 08, 20240.100.100.100.100.10-
Aug 07, 20240.100.100.100.100.10-
Aug 06, 20240.100.100.100.100.10-
Aug 05, 20240.100.100.100.100.10-
Aug 02, 20240.100.100.100.100.10-
Aug 01, 20249.559.559.559.559.55-
Jul 31, 20249.9510.808.709.559.5514,228,241
Jul 30, 202411.1011.138.309.329.3225,307,296
Jul 29, 20249.8012.409.0010.0010.0040,297,366
Jul 26, 20247.2510.657.129.609.6057,180,492
Jul 25, 20243.907.003.806.956.9580,852,779
Jul 24, 20242.554.502.503.983.9868,648,238
Jul 23, 20242.752.802.402.552.557,241,373
Jul 22, 20242.703.502.502.652.6534,950,580
Jul 19, 20242.653.102.302.502.5018,471,973
Jul 18, 20243.453.902.292.652.65130,529,434
Jul 17, 20240.553.170.692.952.9582,760,143
Jul 16, 20240.570.550.520.550.55415,954
Jul 15, 20240.570.520.520.570.57309,091
Jul 12, 20240.570.550.550.570.57502,104
Jul 11, 20240.570.600.550.570.57273,680
Jul 10, 20240.570.550.550.570.57675,566
Jul 09, 20240.600.620.550.570.571,200,000
Jul 08, 20240.650.600.600.600.60978,919
Jul 05, 20240.650.650.650.650.65-
Jul 04, 20240.650.630.610.650.65600,000
Jul 03, 20240.650.630.630.650.65138,109
Jul 02, 20240.650.630.630.650.6575,000
Jul 01, 20240.630.700.650.650.65562,464
Jun 28, 20240.630.650.600.630.63230,000
Jun 27, 20240.630.650.600.630.631,110,000
Jun 26, 20240.730.650.600.630.632,012,500
Jun 25, 20240.770.710.700.730.73224,545
Jun 24, 20240.770.750.750.770.77250,000
Jun 21, 20240.770.750.750.770.7750,000
Jun 20, 20240.770.750.750.770.77100,000
Jun 19, 20240.770.800.750.770.77323,625
Jun 18, 20240.770.770.770.770.77-
Jun 17, 20240.770.790.790.770.77200,000
Jun 14, 20240.770.800.800.770.77253,750
Jun 13, 20240.770.790.750.770.77200,000
Jun 12, 20240.800.760.710.770.77480,161
Jun 11, 20240.800.760.750.800.8057,178
Jun 10, 20240.800.760.760.800.8028,363
Jun 07, 20240.800.760.760.800.8066,820
Jun 06, 20240.800.760.760.800.80105,160
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...