Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Pennpetro Energy Plc (PPP)
Pennpetro Energy Plc (PPP) Historical

PPP Pennpetro Energy Plc

0.775

0.00 (0.00%)

Jun 21 2024 - Closed

Delayed by 15 minutes

PPP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.775	0.00	0.00%	0.775	0.775	0.775	50,000
Jun 20 2024	0.775	0.00	0.00%	0.775	0.775	0.775	100,000
Jun 19 2024	0.775	0.00	0.00%	0.775	0.775	0.775	323,625
Jun 18 2024	0.775	0.00	0.00%	0.775	0.775	0.775	0.00
Jun 17 2024	0.775	0.00	0.00%	0.775	0.775	0.775	200,000
Jun 14 2024	0.775	0.00	0.00%	0.775	0.775	0.775	253,750
Jun 13 2024	0.775	0.00	0.00%	0.775	0.775	0.775	200,000
Jun 12 2024	0.775	-0.025	-3.13%	0.80	0.80	0.775	480,161
Jun 11 2024	0.80	0.00	0.00%	0.80	0.80	0.80	57,178
Jun 10 2024	0.80	0.00	0.00%	0.80	0.80	0.80	28,363
Jun 07 2024	0.80	0.00	0.00%	0.80	0.80	0.80	66,820
Jun 06 2024	0.80	0.00	0.00%	0.80	0.80	0.80	105,160
Jun 05 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0.00
Jun 04 2024	0.80	0.00	0.00%	0.80	0.80	0.80	3,140
Jun 03 2024	0.80	0.00	0.00%	0.80	0.80	0.80	4,614
May 31 2024	0.80	0.00	0.00%	0.80	0.80	0.80	65,747
May 30 2024	0.80	0.00	0.00%	0.80	0.80	0.80	25,000
May 29 2024	0.80	0.00	0.00%	0.80	0.80	0.80	251,172
May 28 2024	0.80	0.00	0.00%	0.80	0.80	0.80	140,119
May 24 2024	0.80	0.05	6.67%	0.75	0.80	0.75	2,444,703
May 23 2024	0.75	0.00	0.00%	0.75	0.75	0.75	78,759
May 22 2024	0.75	0.00	0.00%	0.75	0.75	0.75	550,000
May 21 2024	0.75	0.00	0.00%	0.75	0.75	0.75	939,235
May 20 2024	0.75	0.00	0.00%	0.75	0.75	0.75	376,191
May 17 2024	0.75	0.025	3.45%	0.725	0.75	0.70	335,266
May 16 2024	0.725	0.00	0.00%	0.725	0.725	0.725	100,000
May 15 2024	0.725	0.00	0.00%	0.725	0.725	0.725	14,080
May 14 2024	0.725	0.00	0.00%	0.725	0.725	0.725	20,228
May 13 2024	0.725	-0.05	-6.45%	0.775	0.775	0.725	352,258
May 10 2024	0.775	0.00	0.00%	0.775	0.775	0.775	133,334
May 09 2024	0.775	0.00	0.00%	0.775	0.775	0.775	166,908
May 08 2024	0.775	0.00	0.00%	0.775	0.775	0.775	0.00
May 07 2024	0.775	0.00	0.00%	0.775	0.775	0.775	268,610
May 03 2024	0.775	0.00	0.00%	0.775	0.775	0.775	60,794
May 02 2024	0.775	0.00	0.00%	0.775	0.775	0.775	71,084
May 01 2024	0.775	0.00	0.00%	0.775	0.775	0.754	501,363
Apr 30 2024	0.775	0.00	0.00%	0.775	0.775	0.743	145,981
Apr 29 2024	0.775	0.00	0.00%	0.775	0.775	0.775	150,000
Apr 26 2024	0.775	0.00	0.00%	0.775	0.775	0.775	37,672
Apr 25 2024	0.775	-0.05	-6.06%	0.825	0.825	0.775	276,894
Apr 24 2024	0.825	0.00	0.00%	0.825	0.825	0.825	35,000
Apr 23 2024	0.825	0.00	0.00%	0.825	0.825	0.825	63,509
Apr 22 2024	0.825	0.00	0.00%	0.825	0.825	0.825	2,182
Apr 19 2024	0.825	0.00	0.00%	0.80	0.825	0.80	0.00
Apr 18 2024	0.825	-0.025	-2.94%	0.85	0.85	0.825	183,333
Apr 17 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0.00
Apr 16 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0.00
Apr 15 2024	0.85	0.00	0.00%	0.85	0.85	0.85	407,715
Apr 12 2024	0.85	-0.05	-5.56%	0.90	0.90	0.85	612,500
Apr 11 2024	0.90	0.025	2.86%	0.875	0.925	0.875	659,548
Apr 10 2024	0.875	0.025	2.94%	0.85	0.885	0.85	303,459
Apr 09 2024	0.85	0.025	3.03%	0.825	0.85	0.825	1,521,268
Apr 08 2024	0.825	0.075	10.00%	0.75	0.825	0.75	786,314
Apr 05 2024	0.75	0.10	15.38%	0.65	0.75	0.65	753,000
Apr 04 2024	0.65	0.00	0.00%	0.65	0.65	0.65	179,915
Apr 03 2024	0.65	0.00	0.00%	0.65	0.65	0.65	121,200
Apr 02 2024	0.65	0.025	4.00%	0.55	0.65	0.55	696,340
Mar 28 2024	0.625	-0.025	-3.85%	0.65	0.65	0.55	1,585,848
Mar 27 2024	0.65	-0.05	-7.14%	0.70	0.70	0.65	2,435
Mar 26 2024	0.70	0.00	0.00%	0.70	0.70	0.70	364,141
Mar 25 2024	0.70	-0.25	-26.32%	0.95	1.02	0.70	2,311,998

Pennpetro Energy

Delayed Upgrade Clock