Canada markets closed

Pennpetro Energy Plc (PPP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.77500.0000 (0.00%)
At close: 12:37PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.77500.75000.75000.77500.775060,794
May 02, 20240.77500.75000.75000.77500.775071,084
May 01, 20240.77500.80000.75000.77500.7750501,363
Apr 30, 20240.77500.80000.75400.77500.7750145,981
Apr 29, 20240.77500.72000.72000.77500.7750150,000
Apr 26, 20240.77500.80000.77500.77500.775037,672
Apr 25, 20240.82500.85000.75000.77500.7750276,894
Apr 24, 20240.82500.80000.80000.82500.825035,000
Apr 23, 20240.82500.80000.80000.82500.825063,509
Apr 22, 20240.82500.80000.80000.82500.82502,182
Apr 19, 20240.82500.82500.82500.82500.8250-
Apr 18, 20240.85000.76000.76000.82500.8250183,333
Apr 17, 20240.85000.85000.85000.85000.8500-
Apr 16, 20240.85000.85000.85000.85000.8500-
Apr 15, 20240.85000.90000.81000.85000.8500407,715
Apr 12, 20240.90000.85500.80000.85000.8500612,500
Apr 11, 20240.87500.95000.85000.90000.9000659,548
Apr 10, 20240.85000.90000.85500.87500.8750303,459
Apr 09, 20240.82500.90000.76500.85000.85001,521,268
Apr 08, 20240.75000.84000.78000.82500.8250786,314
Apr 05, 20240.65000.78000.64000.75000.7500753,000
Apr 04, 20240.65000.64000.64000.65000.6500179,915
Apr 03, 20240.65000.62500.62500.65000.6500121,200
Apr 02, 20240.55000.69900.59500.65000.6500696,340
Mar 28, 20240.65000.65000.50000.62500.62501,585,848
Mar 27, 20240.70000.70000.60000.65000.65002,435
Mar 26, 20240.70000.77000.60000.70000.7000364,141
Mar 25, 20240.95001.04000.61000.70000.70002,291,998
Mar 22, 20240.95000.90500.90500.95000.9500777,209
Mar 21, 20240.95001.00000.90000.95000.95004,459
Mar 20, 20241.15001.10500.96000.95000.9500917,772
Mar 19, 20241.20001.20001.10001.15001.1500876,205
Mar 18, 20241.20001.18001.18001.20001.2000365
Mar 15, 20241.20001.26001.12601.20001.2000147,294
Mar 14, 20241.20001.26701.26501.20001.2000615,389
Mar 13, 20241.20001.11001.11001.20001.20001,650,000
Mar 12, 20241.25001.28501.20001.25001.2500286,827
Mar 11, 20241.35001.40001.20001.25001.2500152,119
Mar 08, 20241.35001.35001.30001.35001.35001,004,422
Mar 07, 20241.35001.37901.34901.35001.35001,014,199
Mar 06, 20241.35001.35001.30001.35001.3500257,002
Mar 05, 20241.35001.35001.35001.35001.350017,324
Mar 04, 20241.40001.32001.30001.35001.3500500,130
Mar 01, 20241.45001.50001.38001.40001.4000536,035
Feb 29, 20241.45001.53001.45001.45001.450022,565
Feb 28, 20241.45001.45001.41501.45001.45008,056
Feb 27, 20241.55001.51001.50001.45001.4500432,134
Feb 26, 20241.70001.70001.50001.55001.5500786,170
Feb 23, 20241.75001.75001.70001.70001.7000111,272
Feb 22, 20241.75001.80001.70001.75001.7500319,441
Feb 21, 20241.85001.80201.70001.75001.7500462,797
Feb 20, 20241.95001.90001.80001.85001.8500137,718
Feb 19, 20241.95002.00001.90001.95001.950066
Feb 16, 20241.95001.90501.90001.95001.950085,000
Feb 15, 20241.92501.89901.89901.95001.95002,098
Feb 14, 20241.92501.95001.90001.92501.925058
Feb 13, 20241.92501.92501.92501.92501.9250-
Feb 12, 20241.95001.90001.80001.92501.9250301,308
Feb 09, 20241.95001.90001.90001.95001.950075,000
Feb 08, 20241.95001.95001.95001.95001.9500-
Feb 07, 20241.95002.00002.00001.95001.9500313
Feb 06, 20241.95002.00001.90001.95001.950071,294
Feb 05, 20241.95001.91001.90501.95001.950062,803
Feb 02, 20241.95001.91501.91501.95001.9500201,572
Feb 01, 20242.03002.00001.90001.95001.9500110,000
Jan 31, 20242.05002.01002.00002.03002.0300105,662
Jan 30, 20242.05002.00102.00002.05002.050018,997
Jan 29, 20242.05002.10002.00102.05002.050030,573
Jan 26, 20242.05002.01002.00002.05002.0500349,800
Jan 25, 20242.15002.06502.01002.05002.05001,115,785
Jan 24, 20242.15002.11502.11502.10002.1000100,000
Jan 23, 20242.15002.15502.11602.10002.100089,474
Jan 22, 20242.15002.17402.11602.15002.1500732,846
Jan 19, 20242.15002.15002.15002.15002.1500-
Jan 18, 20242.15002.15002.15002.15002.1500-
Jan 17, 20242.15002.10002.10002.15002.150035,000
Jan 16, 20242.15002.08002.08002.15002.1500100,000
Jan 15, 20242.15002.10002.10002.15002.1500198,837
Jan 12, 20242.15002.11002.07702.15002.1500546,325
Jan 11, 20242.20002.22002.10502.15002.1500368,634
Jan 10, 20242.10002.25002.15002.20002.20001,098,837
Jan 09, 20242.05002.10002.07002.10002.1000902,054
Jan 08, 20242.05002.02002.02002.05002.0500112,900
Jan 05, 20242.05002.01502.01502.05002.050043,089
Jan 04, 20242.05002.01502.01502.05002.0500175,035
Jan 03, 20242.10002.10002.10002.10002.1000-
Jan 02, 20242.10002.08902.03502.10002.1000219,674
Dec 29, 20232.10002.03002.03002.10002.100042,362
Dec 28, 20232.30002.27002.00002.10002.10002,328,477
Dec 27, 20232.25002.27002.20002.25002.2500237,008
Dec 22, 20232.25002.24002.23502.25002.2500156,528
Dec 21, 20232.25002.24502.20002.25002.2500628,387
Dec 20, 20232.25002.24502.23402.25002.2500501,242
Dec 19, 20232.25002.24902.23602.25002.250073,900
Dec 18, 20232.25002.25002.20002.25002.2500574,772
Dec 15, 20232.25002.29002.28902.25002.2500150,728
Dec 14, 20232.25002.30002.20002.25002.25001,963,909
Dec 13, 20232.25002.28402.21002.25002.2500975,081
Dec 12, 20232.30002.31802.20002.25002.2500332,810
Dec 11, 20232.20002.37402.20002.30002.30002,460,604
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...