0.78p+0.00 (+0.00%)29 Apr 2024, 10:35
Pennpetro Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 0.78p | 0.80p | 0.78p | 0.78p | 37,672 |
Apr 25, 2024 | 0.82p | 0.85p | 0.75p | 0.78p | 276,894 |
Apr 24, 2024 | 0.82p | 0.80p | 0.80p | 0.82p | 35,000 |
Apr 23, 2024 | 0.82p | 0.80p | 0.80p | 0.82p | 63,509 |
Apr 22, 2024 | 0.82p | 0.80p | 0.80p | 0.82p | 2,182 |
Apr 18, 2024 | 0.85p | 0.76p | 0.76p | 0.82p | 183,333 |
Apr 15, 2024 | 0.85p | 0.90p | 0.81p | 0.85p | 407,715 |
Apr 12, 2024 | 0.90p | 0.85p | 0.80p | 0.85p | 612,500 |
Apr 11, 2024 | 0.88p | 0.95p | 0.85p | 0.90p | 659,548 |
Apr 10, 2024 | 0.85p | 0.90p | 0.85p | 0.88p | 303,459 |
Apr 9, 2024 | 0.82p | 0.90p | 0.77p | 0.85p | 1,521,268 |
Apr 8, 2024 | 0.75p | 0.84p | 0.78p | 0.82p | 786,314 |
Apr 5, 2024 | 0.65p | 0.78p | 0.64p | 0.75p | 753,000 |
Apr 4, 2024 | 0.65p | 0.64p | 0.64p | 0.65p | 179,915 |
Apr 3, 2024 | 0.65p | 0.63p | 0.63p | 0.65p | 121,200 |
Apr 2, 2024 | 0.55p | 0.70p | 0.59p | 0.65p | 696,340 |
Mar 28, 2024 | 0.65p | 0.65p | 0.50p | 0.63p | 1,585,848 |
Mar 27, 2024 | 0.70p | 0.70p | 0.60p | 0.65p | 2,435 |
Mar 26, 2024 | 0.70p | 0.77p | 0.60p | 0.70p | 364,141 |
Mar 25, 2024 | 0.95p | 1.04p | 0.61p | 0.70p | 2,291,998 |
Mar 22, 2024 | 0.95p | 0.91p | 0.91p | 0.95p | 777,209 |
Mar 21, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 4,459 |
Mar 20, 2024 | 1.15p | 1.10p | 0.96p | 0.95p | 917,772 |
Mar 19, 2024 | 1.20p | 1.20p | 1.10p | 1.15p | 876,205 |
Mar 18, 2024 | 1.20p | 1.18p | 1.18p | 1.20p | 365 |
Mar 15, 2024 | 1.20p | 1.26p | 1.13p | 1.20p | 147,294 |
Mar 14, 2024 | 1.20p | 1.27p | 1.26p | 1.20p | 615,389 |
Mar 13, 2024 | 1.20p | 1.11p | 1.11p | 1.20p | 1,650,000 |
Mar 12, 2024 | 1.25p | 1.28p | 1.20p | 1.25p | 286,827 |
Mar 11, 2024 | 1.35p | 1.40p | 1.20p | 1.25p | 152,119 |
Mar 8, 2024 | 1.35p | 1.35p | 1.30p | 1.35p | 1,004,422 |
Mar 7, 2024 | 1.35p | 1.38p | 1.35p | 1.35p | 1,014,199 |
Mar 6, 2024 | 1.35p | 1.35p | 1.30p | 1.35p | 257,002 |
Mar 5, 2024 | 1.35p | 1.35p | 1.35p | 1.35p | 17,324 |
Mar 4, 2024 | 1.40p | 1.32p | 1.30p | 1.35p | 500,130 |
Mar 1, 2024 | 1.45p | 1.50p | 1.38p | 1.40p | 536,035 |
Feb 29, 2024 | 1.45p | 1.53p | 1.45p | 1.45p | 22,565 |
Feb 28, 2024 | 1.45p | 1.45p | 1.42p | 1.45p | 8,056 |
Feb 27, 2024 | 1.55p | 1.51p | 1.50p | 1.45p | 432,134 |
Feb 26, 2024 | 1.70p | 1.70p | 1.50p | 1.55p | 786,170 |
Feb 23, 2024 | 1.75p | 1.75p | 1.70p | 1.70p | 111,272 |
Feb 22, 2024 | 1.75p | 1.80p | 1.70p | 1.75p | 319,441 |
Feb 21, 2024 | 1.85p | 1.80p | 1.70p | 1.75p | 462,797 |
Feb 20, 2024 | 1.95p | 1.90p | 1.80p | 1.85p | 137,718 |
Feb 19, 2024 | 1.95p | 2.00p | 1.90p | 1.95p | 66 |
Feb 16, 2024 | 1.95p | 1.91p | 1.90p | 1.95p | 85,000 |
Feb 15, 2024 | 1.93p | 1.90p | 1.90p | 1.95p | 2,098 |
Feb 14, 2024 | 1.93p | 1.95p | 1.90p | 1.93p | 58 |
Feb 12, 2024 | 1.95p | 1.90p | 1.80p | 1.93p | 301,308 |
Feb 9, 2024 | 1.95p | 1.90p | 1.90p | 1.95p | 75,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 514.00 | 14.10 |
Future PLC | 650.00 | 6.73 |
Helios Towers PLC | 99.40 | 5.41 |
Baltic Classifieds Group PLC | 236.50 | 5.11 |
Dr. Martens PLC | 76.30 | 4.95 |
Essentra PLC | 178.00 | 4.83 |
Fallers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 116.60 | -2.95 |
Moonpig Group PLC | 151.00 | -2.33 |
Ashtead Group PLC | 5,974.00 | -2.13 |
B&M European Value Retail S.A. | 517.00 | -2.05 |
Centrica PLC | 131.05 | -1.98 |
Convatec Group PLC | 253.20 | -1.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.