Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Pennpetro Energy Plc (PPP.L)

9.55
+0.23
+(2.47%)
At close: July 31 at 6:05:34 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.100.100.100.100.10-
Apr 23, 20250.100.100.100.100.10-
Apr 22, 20250.100.100.100.100.10-
Apr 17, 20250.100.100.100.100.10-
Apr 16, 20250.100.100.100.100.10-
Apr 15, 20250.100.100.100.100.10-
Apr 14, 20250.100.100.100.100.10-
Apr 11, 20250.100.100.100.100.10-
Apr 10, 20250.100.100.100.100.10-
Apr 9, 20250.100.100.100.100.10-
Apr 8, 20250.100.100.100.100.10-
Apr 7, 20250.100.100.100.100.10-
Apr 4, 20250.100.100.100.100.10-
Apr 3, 20250.100.100.100.100.10-
Apr 2, 20250.100.100.100.100.10-
Apr 1, 20250.100.100.100.100.10-
Mar 31, 20250.100.100.100.100.10-
Mar 28, 20250.100.100.100.100.10-
Mar 27, 20250.100.100.100.100.10-
Mar 26, 20250.100.100.100.100.10-
Mar 25, 20250.100.100.100.100.10-
Mar 24, 20250.100.100.100.100.10-
Mar 21, 20250.100.100.100.100.10-
Mar 20, 20250.100.100.100.100.10-
Mar 19, 20250.100.100.100.100.10-
Mar 18, 20250.100.100.100.100.10-
Mar 17, 20250.100.100.100.100.10-
Mar 14, 20250.100.100.100.100.10-
Mar 13, 20250.100.100.100.100.10-
Mar 12, 20250.100.100.100.100.10-
Mar 11, 20250.100.100.100.100.10-
Mar 10, 20250.100.100.100.100.10-
Mar 7, 20250.100.100.100.100.10-
Mar 6, 20250.100.100.100.100.10-
Mar 5, 20250.100.100.100.100.10-
Mar 4, 20250.100.100.100.100.10-
Mar 3, 20250.100.100.100.100.10-
Feb 28, 20250.100.100.100.100.10-
Feb 27, 20250.100.100.100.100.10-
Feb 26, 20250.100.100.100.100.10-
Feb 25, 20250.100.100.100.100.10-
Feb 24, 20250.100.100.100.100.10-
Feb 21, 20250.100.100.100.100.10-
Feb 20, 20250.100.100.100.100.10-
Feb 19, 20250.100.100.100.100.10-
Feb 18, 20250.100.100.100.100.10-
Feb 17, 20250.100.100.100.100.10-
Feb 14, 20250.100.100.100.100.10-
Feb 13, 20250.100.100.100.100.10-
Feb 12, 20250.100.100.100.100.10-
Feb 11, 20250.100.100.100.100.10-
Feb 10, 20250.100.100.100.100.10-
Feb 7, 20250.100.100.100.100.10-
Feb 6, 20250.100.100.100.100.10-
Feb 5, 20250.100.100.100.100.10-
Feb 4, 20250.100.100.100.100.10-
Feb 3, 20250.100.100.100.100.10-
Jan 31, 20250.100.100.100.100.10-
Jan 30, 20250.100.100.100.100.10-
Jan 29, 20250.100.100.100.100.10-
Jan 28, 20250.100.100.100.100.10-
Jan 27, 20250.100.100.100.100.10-
Jan 24, 20250.100.100.100.100.10-
Jan 23, 20250.100.100.100.100.10-
Jan 22, 20250.100.100.100.100.10-
Jan 21, 20250.100.100.100.100.10-
Jan 20, 20250.100.100.100.100.10-
Jan 17, 20250.100.100.100.100.10-
Jan 16, 20250.100.100.100.100.10-
Jan 15, 20250.100.100.100.100.10-
Jan 14, 20250.100.100.100.100.10-
Jan 13, 20250.100.100.100.100.10-
Jan 10, 20250.100.100.100.100.10-
Jan 9, 20250.100.100.100.100.10-
Jan 8, 20250.100.100.100.100.10-
Jan 7, 20250.100.100.100.100.10-
Jan 6, 20250.100.100.100.100.10-
Jan 3, 20250.100.100.100.100.10-
Jan 2, 20250.100.100.100.100.10-
Dec 31, 20240.100.100.100.100.10-
Dec 30, 20240.100.100.100.100.10-
Dec 27, 20240.100.100.100.100.10-
Dec 24, 20240.100.100.100.100.10-
Dec 23, 20240.100.100.100.100.10-
Dec 20, 20240.100.100.100.100.10-
Dec 19, 20240.100.100.100.100.10-
Dec 18, 20240.100.100.100.100.10-
Dec 17, 20240.100.100.100.100.10-
Dec 16, 20240.100.100.100.100.10-
Dec 13, 20240.100.100.100.100.10-
Dec 12, 20240.100.100.100.100.10-
Dec 11, 20240.100.100.100.100.10-
Dec 10, 20240.100.100.100.100.10-
Dec 9, 20240.100.100.100.100.10-
Dec 6, 20240.100.100.100.100.10-
Dec 5, 20240.100.100.100.100.10-
Dec 4, 20240.100.100.100.100.10-
Dec 3, 20240.100.100.100.100.10-
Dec 2, 20240.100.100.100.100.10-
Nov 29, 20240.100.100.100.100.10-
Nov 28, 20240.100.100.100.100.10-
Nov 27, 20240.100.100.100.100.10-
Nov 26, 20240.100.100.100.100.10-
Nov 25, 20240.100.100.100.100.10-
Nov 22, 20240.100.100.100.100.10-
Nov 21, 20240.100.100.100.100.10-
Nov 20, 20240.100.100.100.100.10-
Nov 19, 20240.100.100.100.100.10-
Nov 18, 20240.100.100.100.100.10-
Nov 15, 20240.100.100.100.100.10-
Nov 14, 20240.100.100.100.100.10-
Nov 13, 20240.100.100.100.100.10-
Nov 12, 20240.100.100.100.100.10-
Nov 11, 20240.100.100.100.100.10-
Nov 8, 20240.100.100.100.100.10-
Nov 7, 20240.100.100.100.100.10-
Nov 6, 20240.100.100.100.100.10-
Nov 5, 20240.100.100.100.100.10-
Nov 4, 20240.100.100.100.100.10-
Nov 1, 20240.100.100.100.100.10-
Oct 31, 20240.100.100.100.100.10-
Oct 30, 20240.100.100.100.100.10-
Oct 29, 20240.100.100.100.100.10-
Oct 28, 20240.100.100.100.100.10-
Oct 25, 20240.100.100.100.100.10-
Oct 24, 20240.100.100.100.100.10-
Oct 23, 20240.100.100.100.100.10-
Oct 22, 20240.100.100.100.100.10-
Oct 21, 20240.100.100.100.100.10-
Oct 18, 20240.100.100.100.100.10-
Oct 17, 20240.100.100.100.100.10-
Oct 16, 20240.100.100.100.100.10-
Oct 15, 20240.100.100.100.100.10-
Oct 14, 20240.100.100.100.100.10-
Oct 11, 20240.100.100.100.100.10-
Oct 10, 20240.100.100.100.100.10-
Oct 9, 20240.100.100.100.100.10-
Oct 8, 20240.100.100.100.100.10-
Oct 7, 20240.100.100.100.100.10-
Oct 4, 20240.100.100.100.100.10-
Oct 3, 20240.100.100.100.100.10-
Oct 2, 20240.100.100.100.100.10-
Oct 1, 20240.100.100.100.100.10-
Sep 30, 20240.100.100.100.100.10-
Sep 27, 20240.100.100.100.100.10-
Sep 26, 20240.100.100.100.100.10-
Sep 25, 20240.100.100.100.100.10-
Sep 24, 20240.100.100.100.100.10-
Sep 23, 20240.100.100.100.100.10-
Sep 20, 20240.100.100.100.100.10-
Sep 19, 20240.100.100.100.100.10-
Sep 18, 20240.100.100.100.100.10-
Sep 17, 20240.100.100.100.100.10-
Sep 16, 20240.100.100.100.100.10-
Sep 13, 20240.100.100.100.100.10-
Sep 12, 20240.100.100.100.100.10-
Sep 11, 20240.100.100.100.100.10-
Sep 10, 20240.100.100.100.100.10-
Sep 9, 20240.100.100.100.100.10-
Sep 6, 20240.100.100.100.100.10-
Sep 5, 20240.100.100.100.100.10-
Sep 4, 20240.100.100.100.100.10-
Sep 3, 20240.100.100.100.100.10-
Sep 2, 20240.100.100.100.100.10-
Aug 30, 20240.100.100.100.100.10-
Aug 29, 20240.100.100.100.100.10-
Aug 28, 20240.100.100.100.100.10-
Aug 27, 20240.100.100.100.100.10-
Aug 23, 20240.100.100.100.100.10-
Aug 22, 20240.100.100.100.100.10-
Aug 21, 20240.100.100.100.100.10-
Aug 20, 20240.100.100.100.100.10-
Aug 19, 20240.100.100.100.100.10-
Aug 16, 20240.100.100.100.100.10-
Aug 15, 20240.100.100.100.100.10-
Aug 14, 20240.100.100.100.100.10-
Aug 13, 20240.100.100.100.100.10-
Aug 12, 20240.100.100.100.100.10-
Aug 9, 20240.100.100.100.100.10-
Aug 8, 20240.100.100.100.100.10-
Aug 7, 20240.100.100.100.100.10-
Aug 6, 20240.100.100.100.100.10-
Aug 5, 20240.100.100.100.100.10-
Aug 2, 20240.100.100.100.100.10-
Aug 1, 20249.559.559.559.559.55-
Jul 31, 20249.9510.808.709.559.5514,228,241
Jul 30, 202411.1011.138.309.329.3225,307,296
Jul 29, 20249.8012.409.0010.0010.0040,297,366
Jul 26, 20247.2510.657.129.609.6057,180,492
Jul 25, 20243.907.003.806.956.9580,852,779
Jul 24, 20242.554.502.503.983.9868,648,238
Jul 23, 20242.752.802.402.552.557,241,373
Jul 22, 20242.703.502.502.652.6534,950,580
Jul 19, 20242.653.102.302.502.5018,471,973
Jul 18, 20243.453.902.292.652.65130,529,434
Jul 17, 20240.553.170.692.952.9582,760,143
Jul 16, 20240.570.550.520.550.55415,954
Jul 15, 20240.570.520.520.570.57309,091
Jul 12, 20240.570.550.550.570.57502,104
Jul 11, 20240.570.600.550.570.57273,680
Jul 10, 20240.570.550.550.570.57675,566
Jul 9, 20240.600.620.550.570.571,200,000
Jul 8, 20240.650.600.600.600.60978,919
Jul 5, 20240.650.650.650.650.65-
Jul 4, 20240.650.630.610.650.65600,000
Jul 3, 20240.650.630.630.650.65138,109
Jul 2, 20240.650.630.630.650.6575,000
Jul 1, 20240.630.700.650.650.65562,464
Jun 28, 20240.630.650.600.630.63230,000
Jun 27, 20240.630.650.600.630.631,110,000
Jun 26, 20240.730.650.600.630.632,012,500
Jun 25, 20240.770.710.700.730.73224,545
Jun 24, 20240.770.750.750.770.77250,000
Jun 21, 20240.770.750.750.770.7750,000
Jun 20, 20240.770.750.750.770.77100,000
Jun 19, 20240.770.800.750.770.77323,625
Jun 18, 20240.770.770.770.770.77-
Jun 17, 20240.770.790.790.770.77200,000
Jun 14, 20240.770.800.800.770.77253,750
Jun 13, 20240.770.790.750.770.77200,000
Jun 12, 20240.800.760.710.770.77480,161
Jun 11, 20240.800.760.750.800.8057,178
Jun 10, 20240.800.760.760.800.8028,363
Jun 7, 20240.800.760.760.800.8066,820
Jun 6, 20240.800.760.760.800.80105,160
Jun 5, 20240.800.800.800.800.80-
Jun 4, 20240.800.850.750.800.803,140
Jun 3, 20240.800.760.760.800.804,614
May 31, 20240.800.850.760.800.8065,747
May 30, 20240.800.760.760.800.8025,000
May 29, 20240.800.760.750.800.80251,172
May 28, 20240.800.870.750.800.80140,119
May 24, 20240.750.850.750.800.802,444,703
May 23, 20240.750.710.710.750.7578,759
May 22, 20240.750.720.720.750.75550,000
May 21, 20240.750.800.700.750.75939,235
May 20, 20240.750.700.690.750.75376,191
May 17, 20240.730.750.700.750.75335,266
May 16, 20240.730.700.700.730.73100,000
May 15, 20240.730.700.700.730.7314,080
May 14, 20240.730.750.750.730.7320,228
May 13, 20240.770.720.700.730.73352,258
May 10, 20240.770.750.750.770.77133,334
May 9, 20240.770.750.750.770.77166,908
May 8, 20240.770.770.770.770.77-
May 7, 20240.770.750.720.770.77268,610
May 3, 20240.770.750.750.770.7760,794
May 2, 20240.770.750.750.770.7771,084
May 1, 20240.770.800.750.770.77501,363
Apr 30, 20240.770.800.750.770.77145,981
Apr 29, 20240.770.720.720.770.77150,000
Apr 26, 20240.770.800.770.770.7737,672
Apr 25, 20240.820.850.750.770.77276,894

Related Tickers

WCAT.L Wildcat Petroleum Plc
0.0700
-17.65%
 
AST.L Ascent Resources Plc
0.9500
0.00%
 
SYN.L Synergia Energy Ltd
0.0195
0.00%
 
UKOG.L UK Oil & Gas PLC
0.0102
-11.30%
 
88E.L 88 Energy Limited
0.0575
-8.00%
 
HE1.L Helium One Global Limited
0.9600
+3.78%
 
RKH.L Rockhopper Exploration plc
47.90
+1.70%