Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

President Energy Historic Prices

 
     
Date Open High Low Close Volume
Oct 26, 2020 1.57 1.578 1.40 1.475 3,536,018
Oct 23, 2020 1.49999 1.49999 1.4505 1.475 1,589,109
Oct 22, 2020 1.49999 1.50 1.461 1.475 5,553,478
Oct 21, 2020 1.585 1.585 1.45 1.475 7,442,785
Oct 20, 2020 1.507 1.59 1.507 1.525 2,379,082
Oct 19, 2020 1.59 1.6475 1.50 1.525 14,074,860
Oct 16, 2020 1.569 1.59 1.48111 1.55 7,606,876
Oct 15, 2020 1.525 1.6199 1.45555 1.55 1,978,121
Oct 14, 2020 1.575 1.6249 1.511 1.575 1,611,357
Oct 13, 2020 1.475 1.54 1.4511 1.525 2,425,247
Oct 12, 2020 1.4852 1.4852 1.475 1.525 1,016,430
Oct 9, 2020 1.4825 1.55 1.477 1.525 876,781
Oct 8, 2020 1.5244 1.539 1.4755 1.525 2,546,095
Oct 7, 2020 1.555 1.60 1.4411 1.525 8,314,424
Oct 6, 2020 1.5275 1.555 1.4711 1.50 1,108,978
Oct 5, 2020 1.4555 1.555 1.4555 1.50 1,456,550
Oct 2, 2020 1.525 1.61 1.50 1.55 450,700
Oct 1, 2020 1.533 1.6375 1.51 1.60 3,108,838
Sep 30, 2020 1.625 1.625 1.50 1.575 1,280,592
Sep 29, 2020 1.525 1.60 1.485 1.575 2,043,421
Sep 28, 2020 1.5574 1.60 1.50 1.525 2,562,946
Sep 25, 2020 1.52 1.565 1.50 1.55 2,307,380
Sep 24, 2020 1.45 1.54167 1.45 1.60 3,532,814
Sep 23, 2020 1.5314 1.5314 1.45 1.525 413,261
Sep 22, 2020 1.50 1.54 1.422 1.55 1,776,263
Sep 21, 2020 1.5711 1.598 1.50 1.575 1,366,135
Sep 18, 2020 1.55 1.625 1.55 1.625 871,351
Sep 17, 2020 1.6752 1.6752 1.55 1.625 3,319,153
Sep 16, 2020 1.6666 1.815 1.6666 1.70 5,078,473
Sep 15, 2020 1.64999 1.701 1.61111 1.725 5,338,289
Sep 14, 2020 1.625 1.625 1.60 1.625 620,497
Sep 11, 2020 1.60 1.6475 1.56666 1.62 3,299,546
Sep 10, 2020 1.5984 1.625 1.551 1.575 3,552,811
Sep 9, 2020 1.70 1.75 1.60 1.65 3,720,488
Sep 8, 2020 1.7752 1.839 1.70 1.75 2,880,746
Sep 7, 2020 1.7555 1.88 1.7555 1.80 7,758,009
Sep 4, 2020 1.78999 1.78999 1.70 1.825 2,382,734
Sep 3, 2020 1.70 1.99 1.70 1.80 5,727,271
Sep 2, 2020 1.64 1.65 1.60 1.65 467,008
Sep 1, 2020 1.71 1.721 1.60 1.65 3,363,729
Aug 31, 2020 1.65 0.00 0.00 1.70 0
Aug 28, 2020 1.65 1.725 1.65 1.70 1,362,918
Aug 27, 2020 1.7475 1.7475 1.4897 1.70 4,187,801
Aug 26, 2020 1.90 1.9745 1.70 1.80 2,833,005
Aug 25, 2020 1.7852 1.848 1.6959 1.75 3,105,792
Aug 24, 2020 1.7249 2.00 1.6811 1.875 5,982,418
Aug 21, 2020 1.7144 1.7644 1.6785 1.725 2,416,464
Aug 20, 2020 1.6825 1.73 1.666 1.70 1,381,472
Aug 19, 2020 1.6375 1.80 1.615 1.725 7,109,396
Aug 18, 2020 1.5751 1.65 1.56 1.625 4,430,636
Showing 1 to 50 of 260