LSE - Delayed Quote GBp

Pennpetro Energy Plc (PPP.L)

Compare
9.55 +0.23 (+2.47%)
As of July 31 at 6:05 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 23, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 22, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 21, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 18, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 17, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 16, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 15, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 14, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 11, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 10, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 9, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 8, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 7, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 4, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 3, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 2, 2024 0.10 0.10 0.10 0.10 0.10 -
Oct 1, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 30, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 27, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 26, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 25, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 24, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 23, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 20, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 19, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 18, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 17, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 16, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 13, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 12, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 11, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 10, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 9, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 6, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 5, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 4, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 3, 2024 0.10 0.10 0.10 0.10 0.10 -
Sep 2, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 30, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 29, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 28, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 27, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 23, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 22, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 21, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 20, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 19, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 16, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 15, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 14, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 13, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 12, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 9, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 8, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 7, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 6, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 5, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 2, 2024 0.10 0.10 0.10 0.10 0.10 -
Aug 1, 2024 9.55 9.55 9.55 9.55 9.55 -
Jul 31, 2024 9.95 10.80 8.70 9.55 9.55 14,228,241
Jul 30, 2024 11.10 11.13 8.30 9.32 9.32 25,307,296
Jul 29, 2024 9.80 12.40 9.00 10.00 10.00 40,297,366
Jul 26, 2024 7.25 10.65 7.12 9.60 9.60 57,180,492
Jul 25, 2024 3.90 7.00 3.80 6.95 6.95 80,852,779
Jul 24, 2024 2.55 4.50 2.50 3.98 3.98 68,648,238
Jul 23, 2024 2.75 2.80 2.40 2.55 2.55 7,241,373
Jul 22, 2024 2.70 3.50 2.50 2.65 2.65 34,950,580
Jul 19, 2024 2.65 3.10 2.30 2.50 2.50 18,471,973
Jul 18, 2024 3.45 3.90 2.29 2.65 2.65 130,529,434
Jul 17, 2024 0.55 3.17 0.69 2.95 2.95 82,760,143
Jul 16, 2024 0.57 0.55 0.52 0.55 0.55 415,954
Jul 15, 2024 0.57 0.52 0.52 0.57 0.57 309,091
Jul 12, 2024 0.57 0.55 0.55 0.57 0.57 502,104
Jul 11, 2024 0.57 0.60 0.55 0.57 0.57 273,680
Jul 10, 2024 0.57 0.55 0.55 0.57 0.57 675,566
Jul 9, 2024 0.60 0.62 0.55 0.57 0.57 1,200,000
Jul 8, 2024 0.65 0.60 0.60 0.60 0.60 978,919
Jul 5, 2024 0.65 0.65 0.65 0.65 0.65 -
Jul 4, 2024 0.65 0.63 0.61 0.65 0.65 600,000
Jul 3, 2024 0.65 0.63 0.63 0.65 0.65 138,109
Jul 2, 2024 0.65 0.63 0.63 0.65 0.65 75,000
Jul 1, 2024 0.63 0.70 0.65 0.65 0.65 562,464
Jun 28, 2024 0.63 0.65 0.60 0.63 0.63 230,000
Jun 27, 2024 0.63 0.65 0.60 0.63 0.63 1,110,000
Jun 26, 2024 0.73 0.65 0.60 0.63 0.63 2,012,500
Jun 25, 2024 0.77 0.71 0.70 0.73 0.73 224,545
Jun 24, 2024 0.77 0.75 0.75 0.77 0.77 250,000
Jun 21, 2024 0.77 0.75 0.75 0.77 0.77 50,000
Jun 20, 2024 0.77 0.75 0.75 0.77 0.77 100,000
Jun 19, 2024 0.77 0.80 0.75 0.77 0.77 323,625
Jun 18, 2024 0.77 0.77 0.77 0.77 0.77 -
Jun 17, 2024 0.77 0.79 0.79 0.77 0.77 200,000
Jun 14, 2024 0.77 0.80 0.80 0.77 0.77 253,750
Jun 13, 2024 0.77 0.79 0.75 0.77 0.77 200,000
Jun 12, 2024 0.80 0.76 0.71 0.77 0.77 480,161
Jun 11, 2024 0.80 0.76 0.75 0.80 0.80 57,178
Jun 10, 2024 0.80 0.76 0.76 0.80 0.80 28,363
Jun 7, 2024 0.80 0.76 0.76 0.80 0.80 66,820
Jun 6, 2024 0.80 0.76 0.76 0.80 0.80 105,160
Jun 5, 2024 0.80 0.80 0.80 0.80 0.80 -
Jun 4, 2024 0.80 0.85 0.75 0.80 0.80 3,140
Jun 3, 2024 0.80 0.76 0.76 0.80 0.80 4,614
May 31, 2024 0.80 0.85 0.76 0.80 0.80 65,747
May 30, 2024 0.80 0.76 0.76 0.80 0.80 25,000
May 29, 2024 0.80 0.76 0.75 0.80 0.80 251,172
May 28, 2024 0.80 0.87 0.75 0.80 0.80 140,119
May 24, 2024 0.75 0.85 0.75 0.80 0.80 2,444,703
May 23, 2024 0.75 0.71 0.71 0.75 0.75 78,759
May 22, 2024 0.75 0.72 0.72 0.75 0.75 550,000
May 21, 2024 0.75 0.80 0.70 0.75 0.75 939,235
May 20, 2024 0.75 0.70 0.69 0.75 0.75 376,191
May 17, 2024 0.73 0.75 0.70 0.75 0.75 335,266
May 16, 2024 0.73 0.70 0.70 0.73 0.73 100,000
May 15, 2024 0.73 0.70 0.70 0.73 0.73 14,080
May 14, 2024 0.73 0.75 0.75 0.73 0.73 20,228
May 13, 2024 0.77 0.72 0.70 0.73 0.73 352,258
May 10, 2024 0.77 0.75 0.75 0.77 0.77 133,334
May 9, 2024 0.77 0.75 0.75 0.77 0.77 166,908
May 8, 2024 0.77 0.77 0.77 0.77 0.77 -
May 7, 2024 0.77 0.75 0.72 0.77 0.77 268,610
May 3, 2024 0.77 0.75 0.75 0.77 0.77 60,794
May 2, 2024 0.77 0.75 0.75 0.77 0.77 71,084
May 1, 2024 0.77 0.80 0.75 0.77 0.77 501,363
Apr 30, 2024 0.77 0.80 0.75 0.77 0.77 145,981
Apr 29, 2024 0.77 0.72 0.72 0.77 0.77 150,000
Apr 26, 2024 0.77 0.80 0.77 0.77 0.77 37,672
Apr 25, 2024 0.82 0.85 0.75 0.77 0.77 276,894
Apr 24, 2024 0.82 0.80 0.80 0.82 0.82 35,000
Apr 23, 2024 0.82 0.80 0.80 0.82 0.82 63,509
Apr 22, 2024 0.82 0.80 0.80 0.82 0.82 2,182
Apr 19, 2024 0.82 0.82 0.82 0.82 0.82 -
Apr 18, 2024 0.85 0.76 0.76 0.82 0.82 183,333
Apr 17, 2024 0.85 0.85 0.85 0.85 0.85 -
Apr 16, 2024 0.85 0.85 0.85 0.85 0.85 -
Apr 15, 2024 0.85 0.90 0.81 0.85 0.85 407,715
Apr 12, 2024 0.90 0.86 0.80 0.85 0.85 612,500
Apr 11, 2024 0.88 0.95 0.85 0.90 0.90 659,548
Apr 10, 2024 0.85 0.90 0.86 0.88 0.88 303,459
Apr 9, 2024 0.82 0.90 0.76 0.85 0.85 1,521,268
Apr 8, 2024 0.75 0.84 0.78 0.82 0.82 786,314
Apr 5, 2024 0.65 0.78 0.64 0.75 0.75 753,000
Apr 4, 2024 0.65 0.64 0.64 0.65 0.65 179,915
Apr 3, 2024 0.65 0.63 0.63 0.65 0.65 121,200
Apr 2, 2024 0.55 0.70 0.60 0.65 0.65 696,340
Mar 28, 2024 0.65 0.65 0.50 0.63 0.63 1,585,848
Mar 27, 2024 0.70 0.70 0.60 0.65 0.65 2,435
Mar 26, 2024 0.70 0.77 0.60 0.70 0.70 364,141
Mar 25, 2024 0.95 1.04 0.61 0.70 0.70 2,291,998
Mar 22, 2024 0.95 0.90 0.90 0.95 0.95 777,209
Mar 21, 2024 0.95 1.00 0.90 0.95 0.95 4,459
Mar 20, 2024 1.15 1.11 0.96 0.95 0.95 917,772
Mar 19, 2024 1.20 1.20 1.10 1.15 1.15 876,205
Mar 18, 2024 1.20 1.18 1.18 1.20 1.20 365
Mar 15, 2024 1.20 1.26 1.13 1.20 1.20 147,294
Mar 14, 2024 1.20 1.27 1.26 1.20 1.20 615,389
Mar 13, 2024 1.20 1.11 1.11 1.20 1.20 1,650,000
Mar 12, 2024 1.25 1.28 1.20 1.25 1.25 286,827
Mar 11, 2024 1.35 1.40 1.20 1.25 1.25 152,119
Mar 8, 2024 1.35 1.35 1.30 1.35 1.35 1,004,422
Mar 7, 2024 1.35 1.38 1.35 1.35 1.35 1,014,199
Mar 6, 2024 1.35 1.35 1.30 1.35 1.35 257,002
Mar 5, 2024 1.35 1.35 1.35 1.35 1.35 17,324
Mar 4, 2024 1.40 1.32 1.30 1.35 1.35 500,130
Mar 1, 2024 1.45 1.50 1.38 1.40 1.40 536,035
Feb 29, 2024 1.45 1.53 1.45 1.45 1.45 22,565
Feb 28, 2024 1.45 1.45 1.41 1.45 1.45 8,056
Feb 27, 2024 1.55 1.51 1.50 1.45 1.45 432,134
Feb 26, 2024 1.70 1.70 1.50 1.55 1.55 786,170
Feb 23, 2024 1.75 1.75 1.70 1.70 1.70 111,272
Feb 22, 2024 1.75 1.80 1.70 1.75 1.75 319,441
Feb 21, 2024 1.85 1.80 1.70 1.75 1.75 462,797
Feb 20, 2024 1.95 1.90 1.80 1.85 1.85 137,718
Feb 19, 2024 1.95 2.00 1.90 1.95 1.95 66
Feb 16, 2024 1.95 1.90 1.90 1.95 1.95 85,000
Feb 15, 2024 1.92 1.90 1.90 1.95 1.95 2,098
Feb 14, 2024 1.92 1.95 1.90 1.92 1.92 58
Feb 13, 2024 1.92 1.92 1.92 1.92 1.92 -
Feb 12, 2024 1.95 1.90 1.80 1.92 1.92 301,308
Feb 9, 2024 1.95 1.90 1.90 1.95 1.95 75,000
Feb 8, 2024 1.95 1.95 1.95 1.95 1.95 -
Feb 7, 2024 1.95 2.00 2.00 1.95 1.95 313
Feb 6, 2024 1.95 2.00 1.90 1.95 1.95 71,294
Feb 5, 2024 1.95 1.91 1.90 1.95 1.95 62,803
Feb 2, 2024 1.95 1.91 1.91 1.95 1.95 201,572
Feb 1, 2024 2.03 2.00 1.90 1.95 1.95 110,000
Jan 31, 2024 2.05 2.01 2.00 2.03 2.03 105,662
Jan 30, 2024 2.05 2.00 2.00 2.05 2.05 18,997
Jan 29, 2024 2.05 2.10 2.00 2.05 2.05 30,573
Jan 26, 2024 2.05 2.01 2.00 2.05 2.05 349,800
Jan 25, 2024 2.15 2.07 2.01 2.05 2.05 1,115,785
Jan 24, 2024 2.15 2.12 2.12 2.10 2.10 100,000
Jan 23, 2024 2.15 2.15 2.12 2.10 2.10 89,474
Jan 22, 2024 2.15 2.17 2.12 2.15 2.15 732,846
Jan 19, 2024 2.15 2.15 2.15 2.15 2.15 -
Jan 18, 2024 2.15 2.15 2.15 2.15 2.15 -
Jan 17, 2024 2.15 2.10 2.10 2.15 2.15 35,000
Jan 16, 2024 2.15 2.08 2.08 2.15 2.15 100,000
Jan 15, 2024 2.15 2.10 2.10 2.15 2.15 198,837
Jan 12, 2024 2.15 2.11 2.08 2.15 2.15 546,325
Jan 11, 2024 2.20 2.22 2.11 2.15 2.15 368,634
Jan 10, 2024 2.10 2.25 2.15 2.20 2.20 1,098,837
Jan 9, 2024 2.05 2.10 2.07 2.10 2.10 902,054
Jan 8, 2024 2.05 2.02 2.02 2.05 2.05 112,900
Jan 5, 2024 2.05 2.02 2.02 2.05 2.05 43,089
Jan 4, 2024 2.05 2.02 2.02 2.05 2.05 175,035
Jan 3, 2024 2.10 2.10 2.10 2.10 2.10 -
Jan 2, 2024 2.10 2.09 2.04 2.10 2.10 219,674
Dec 29, 2023 2.10 2.03 2.03 2.10 2.10 42,362
Dec 28, 2023 2.30 2.27 2.00 2.10 2.10 2,328,477
Dec 27, 2023 2.25 2.27 2.20 2.25 2.25 237,008
Dec 22, 2023 2.25 2.24 2.23 2.25 2.25 156,528
Dec 21, 2023 2.25 2.24 2.20 2.25 2.25 628,387
Dec 20, 2023 2.25 2.24 2.23 2.25 2.25 501,242
Dec 19, 2023 2.25 2.25 2.24 2.25 2.25 73,900
Dec 18, 2023 2.25 2.25 2.20 2.25 2.25 574,772
Dec 15, 2023 2.25 2.29 2.29 2.25 2.25 150,728
Dec 14, 2023 2.25 2.30 2.20 2.25 2.25 1,963,909
Dec 13, 2023 2.25 2.28 2.21 2.25 2.25 975,081
Dec 12, 2023 2.30 2.32 2.20 2.25 2.25 332,810
Dec 11, 2023 2.20 2.37 2.20 2.30 2.30 2,460,604
Dec 8, 2023 2.10 2.27 2.04 2.20 2.20 1,887,957
Dec 7, 2023 2.10 2.12 2.12 2.10 2.10 48,392
Dec 6, 2023 2.10 2.12 2.12 2.10 2.10 1,836
Dec 5, 2023 2.10 2.26 2.10 2.10 2.10 237,063
Dec 4, 2023 2.10 2.17 2.02 2.10 2.10 880,556
Dec 1, 2023 2.05 2.01 2.01 2.05 2.05 200,000
Nov 30, 2023 2.05 2.10 2.01 2.05 2.05 91,203
Nov 29, 2023 2.05 2.05 2.01 2.05 2.05 76,098
Nov 28, 2023 2.05 2.02 2.02 2.05 2.05 105,847
Nov 27, 2023 2.05 2.05 2.05 2.05 2.05 -
Nov 24, 2023 2.05 2.06 1.99 2.05 2.05 289,776
Nov 23, 2023 2.05 2.09 2.01 2.05 2.05 803,428
Nov 22, 2023 2.05 2.07 2.01 2.05 2.05 923,726
Nov 21, 2023 2.05 2.20 1.92 2.05 2.05 8,095,206
Nov 20, 2023 1.95 1.95 1.95 1.95 1.95 -
Nov 17, 2023 1.95 1.95 1.95 1.95 1.95 -
Nov 16, 2023 1.95 1.98 1.92 1.95 1.95 241,624
Nov 15, 2023 1.95 1.92 1.91 1.95 1.95 285,000
Nov 14, 2023 2.05 2.08 1.91 1.95 1.95 1,621,205
Nov 13, 2023 2.15 2.10 2.00 2.05 2.05 1,951,414
Nov 10, 2023 2.20 2.20 2.10 2.15 2.15 355,731
Nov 9, 2023 2.20 2.26 2.10 2.20 2.20 641,303
Nov 8, 2023 2.30 2.26 2.10 2.20 2.20 1,300,476
Nov 7, 2023 2.30 2.40 2.04 2.30 2.30 7,230,580
Nov 6, 2023 1.95 2.20 1.95 2.20 2.20 8,424,057
Nov 3, 2023 2.05 2.30 1.90 2.00 2.00 10,363,154
Nov 2, 2023 1.88 1.88 1.88 1.88 1.88 -
Nov 1, 2023 1.88 1.88 1.88 1.88 1.88 -
Oct 31, 2023 1.88 1.88 1.88 1.88 1.88 -
Oct 30, 2023 1.88 1.88 1.88 1.88 1.88 -
Oct 27, 2023 1.88 1.88 1.88 1.88 1.88 -
Oct 26, 2023 1.88 1.88 1.88 1.88 1.88 -
Oct 25, 2023 1.88 1.88 1.88 1.88 1.88 -

Related Tickers