Pennpetro Energy
(PPP)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
18/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
17/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
16/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
13/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
12/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
11/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
10/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
09/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
06/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
05/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
04/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
03/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
02/09/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
30/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
29/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
28/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
27/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
26/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
23/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
22/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
21/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
20/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
19/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
16/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
15/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
14/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
13/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
12/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
09/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
08/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
07/08/2024
|
9.55p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
06/08/2024
|
9.95p
|
9.95p
|
9.55p
|
9.55p
|
0
|
|
05/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
02/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
01/08/2024
|
9.95p
|
9.55p
|
9.55p
|
9.55p
|
0
|
|
31/07/2024
|
9.95p
|
10.80p
|
8.70p
|
9.55p
|
14,083,424
|
|
30/07/2024
|
11.10p
|
11.13p
|
8.30p
|
9.32p
|
25,203,513
|
|
29/07/2024
|
9.80p
|
12.40p
|
9.00p
|
10.00p
|
40,297,366
|
|
26/07/2024
|
7.25p
|
10.65p
|
7.12p
|
6.95p
|
55,514,502
|
|
25/07/2024
|
3.90p
|
7.00p
|
3.80p
|
6.95p
|
77,794,022
|
|
24/07/2024
|
2.55p
|
4.50p
|
2.50p
|
3.98p
|
67,347,605
|
|
23/07/2024
|
2.75p
|
2.80p
|
2.40p
|
2.55p
|
7,241,373
|
|
22/07/2024
|
2.70p
|
3.50p
|
2.50p
|
2.65p
|
34,950,580
|
|
19/07/2024
|
2.65p
|
3.10p
|
2.30p
|
2.50p
|
17,676,588
|
|
18/07/2024
|
3.45p
|
3.90p
|
2.29p
|
2.65p
|
130,279,434
|
|
17/07/2024
|
0.55p
|
3.08p
|
0.55p
|
2.95p
|
76,364,957
|
|
16/07/2024
|
0.58p
|
0.58p
|
0.52p
|
0.55p
|
415,954
|
|
15/07/2024
|
0.58p
|
0.58p
|
0.52p
|
0.58p
|
309,091
|
|
12/07/2024
|
0.58p
|
0.58p
|
0.55p
|
0.58p
|
502,104
|
|
11/07/2024
|
0.58p
|
0.60p
|
0.55p
|
0.58p
|
273,680
|
|
10/07/2024
|
0.58p
|
0.58p
|
0.55p
|
0.58p
|
675,566
|
|
09/07/2024
|
0.60p
|
0.62p
|
0.55p
|
0.58p
|
1,200,000
|
|
08/07/2024
|
0.65p
|
0.65p
|
0.59p
|
0.60p
|
978,919
|
|
05/07/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
0
|
|
04/07/2024
|
0.65p
|
0.65p
|
0.61p
|
0.65p
|
600,000
|
|
03/07/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
138,109
|
|
02/07/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
75,000
|
|
01/07/2024
|
0.63p
|
0.70p
|
0.63p
|
0.65p
|
562,464
|
|
28/06/2024
|
0.63p
|
0.65p
|
0.60p
|
0.63p
|
230,000
|
|
27/06/2024
|
0.63p
|
0.65p
|
0.60p
|
0.63p
|
1,110,000
|
|
26/06/2024
|
0.73p
|
0.73p
|
0.60p
|
0.63p
|
762,500
|
|
25/06/2024
|
0.78p
|
0.78p
|
0.70p
|
0.73p
|
224,545
|
|
24/06/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
250,000
|
|
21/06/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
50,000
|
|
20/06/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
100,000
|
|
19/06/2024
|
0.78p
|
0.80p
|
0.75p
|
0.78p
|
323,625
|
|
18/06/2024
|
0.78p
|
0.78p
|
0.77p
|
0.78p
|
0
|
|
17/06/2024
|
0.78p
|
0.79p
|
0.78p
|
0.78p
|
200,000
|
|
14/06/2024
|
0.78p
|
0.80p
|
0.78p
|
0.78p
|
253,750
|
|
13/06/2024
|
0.78p
|
0.79p
|
0.75p
|
0.78p
|
200,000
|
|
12/06/2024
|
0.80p
|
0.80p
|
0.71p
|
0.78p
|
480,161
|
|
11/06/2024
|
0.80p
|
0.80p
|
0.75p
|
0.80p
|
57,178
|
|
10/06/2024
|
0.80p
|
0.80p
|
0.76p
|
0.80p
|
28,363
|
|
07/06/2024
|
0.80p
|
0.80p
|
0.76p
|
0.80p
|
66,820
|
|
06/06/2024
|
0.80p
|
0.80p
|
0.77p
|
0.80p
|
105,160
|
|
05/06/2024
|
0.80p
|
0.80p
|
0.80p
|
0.80p
|
0
|
|
04/06/2024
|
0.80p
|
0.85p
|
0.75p
|
0.80p
|
3,140
|
|
03/06/2024
|
0.80p
|
0.80p
|
0.77p
|
0.80p
|
4,614
|
|
31/05/2024
|
0.80p
|
0.85p
|
0.77p
|
0.80p
|
65,747
|
|
30/05/2024
|
0.80p
|
0.80p
|
0.77p
|
0.80p
|
25,000
|
|
29/05/2024
|
0.80p
|
0.80p
|
0.75p
|
0.80p
|
251,172
|
|
28/05/2024
|
0.80p
|
0.87p
|
0.75p
|
0.80p
|
140,119
|
|
27/05/2024
|
0.75p
|
0.85p
|
0.75p
|
0.80p
|
2,444,703
|
|
24/05/2024
|
0.75p
|
0.85p
|
0.75p
|
0.80p
|
2,444,703
|
|
23/05/2024
|
0.75p
|
0.75p
|
0.71p
|
0.75p
|
78,759
|
|
22/05/2024
|
0.75p
|
0.75p
|
0.72p
|
0.75p
|
550,000
|
|
21/05/2024
|
0.75p
|
0.80p
|
0.70p
|
0.75p
|
939,235
|
|
20/05/2024
|
0.75p
|
0.75p
|
0.69p
|
0.75p
|
376,191
|
|
17/05/2024
|
0.73p
|
0.75p
|
0.70p
|
0.75p
|
335,266
|
|
16/05/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
100,000
|
|
15/05/2024
|
0.73p
|
0.73p
|
0.70p
|
0.73p
|
14,080
|
|
14/05/2024
|
0.73p
|
0.75p
|
0.73p
|
0.73p
|
20,228
|
|
13/05/2024
|
0.78p
|
0.78p
|
0.70p
|
0.73p
|
352,258
|
|
10/05/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
133,334
|
|
09/05/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
166,908
|
|
08/05/2024
|
0.78p
|
0.78p
|
0.78p
|
0.78p
|
0
|
|
07/05/2024
|
0.78p
|
0.78p
|
0.72p
|
0.78p
|
268,610
|
|
06/05/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
60,794
|
|
03/05/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
60,794
|
|
02/05/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
71,084
|
|
01/05/2024
|
0.78p
|
0.80p
|
0.75p
|
0.78p
|
501,363
|
|
30/04/2024
|
0.78p
|
0.80p
|
0.75p
|
0.78p
|
145,981
|
|
29/04/2024
|
0.78p
|
0.78p
|
0.72p
|
0.78p
|
150,000
|
|
26/04/2024
|
0.78p
|
0.80p
|
0.78p
|
0.78p
|
37,672
|
|
25/04/2024
|
0.83p
|
0.85p
|
0.75p
|
0.78p
|
276,894
|
|
24/04/2024
|
0.83p
|
0.83p
|
0.80p
|
0.83p
|
35,000
|
|
23/04/2024
|
0.83p
|
0.83p
|
0.80p
|
0.83p
|
63,509
|
|
22/04/2024
|
0.83p
|
0.83p
|
0.80p
|
0.83p
|
2,182
|
|
19/04/2024
|
0.80p
|
0.83p
|
0.83p
|
0.83p
|
0
|
|
18/04/2024
|
0.85p
|
0.85p
|
0.76p
|
0.83p
|
183,333
|
|
17/04/2024
|
0.85p
|
0.85p
|
0.83p
|
0.85p
|
0
|
|
16/04/2024
|
0.85p
|
0.85p
|
0.83p
|
0.85p
|
0
|
|
15/04/2024
|
0.85p
|
0.90p
|
0.81p
|
0.85p
|
407,715
|
|
12/04/2024
|
0.90p
|
0.90p
|
0.80p
|
0.85p
|
612,500
|
|
11/04/2024
|
0.88p
|
0.95p
|
0.85p
|
0.90p
|
659,548
|
|
10/04/2024
|
0.85p
|
0.90p
|
0.85p
|
0.88p
|
303,459
|
|
09/04/2024
|
0.83p
|
0.90p
|
0.77p
|
0.85p
|
1,521,268
|
|
08/04/2024
|
0.75p
|
0.84p
|
0.75p
|
0.83p
|
786,314
|
|
05/04/2024
|
0.65p
|
0.78p
|
0.64p
|
0.75p
|
753,000
|
|
04/04/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
179,915
|
|
03/04/2024
|
0.65p
|
0.65p
|
0.63p
|
0.65p
|
121,200
|
|
02/04/2024
|
0.55p
|
0.70p
|
0.55p
|
0.65p
|
696,340
|
|
01/04/2024
|
0.65p
|
0.65p
|
0.50p
|
0.63p
|
1,585,848
|
|
29/03/2024
|
0.65p
|
0.65p
|
0.50p
|
0.63p
|
1,585,848
|
|
28/03/2024
|
0.65p
|
0.65p
|
0.50p
|
0.63p
|
1,585,848
|
|
27/03/2024
|
0.70p
|
0.70p
|
0.60p
|
0.65p
|
2,435
|
|
26/03/2024
|
0.70p
|
0.77p
|
0.60p
|
0.70p
|
364,141
|
|
25/03/2024
|
0.95p
|
1.04p
|
0.61p
|
0.70p
|
2,291,998
|
|
22/03/2024
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
777,209
|
|
21/03/2024
|
0.95p
|
1.00p
|
0.90p
|
0.95p
|
4,459
|
|
20/03/2024
|
1.15p
|
1.15p
|
0.95p
|
0.95p
|
917,772
|