President Energy Plc (PPC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 10:56AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 145,718 |
| 16 May 2022 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 1,508,347 |
| 13 May 2022 | 1.6500 | 1.7470 | 1.6240 | 1.6500 | 1.6500 | 3,381,800 |
| 12 May 2022 | 1.6750 | 1.6500 | 1.5500 | 1.5750 | 1.5750 | 4,009,670 |
| 11 May 2022 | 1.6750 | 1.6750 | 1.6500 | 1.6750 | 1.6750 | 700,000 |
| 10 May 2022 | 1.6750 | 1.6800 | 1.6560 | 1.6750 | 1.6750 | 498,036 |
| 09 May 2022 | 1.7250 | 1.7500 | 1.6500 | 1.6750 | 1.6750 | 2,107,454 |
| 06 May 2022 | 1.7750 | 1.7380 | 1.7000 | 1.7250 | 1.7250 | 198,321 |
| 05 May 2022 | 1.7750 | 1.7550 | 1.7110 | 1.7500 | 1.7500 | 2,206,529 |
| 04 May 2022 | 1.7250 | 1.8500 | 1.6500 | 1.7500 | 1.7500 | 2,813,403 |
| 03 May 2022 | 1.7250 | 1.7690 | 1.6770 | 1.7250 | 1.7250 | 820,100 |
| 29 Apr 2022 | 1.7000 | 1.7500 | 1.6800 | 1.7250 | 1.7250 | 4,551,983 |
| 28 Apr 2022 | 1.7250 | 1.7480 | 1.6100 | 1.7000 | 1.7000 | 4,183,915 |
| 27 Apr 2022 | 1.6000 | 1.7500 | 1.5650 | 1.6750 | 1.6750 | 6,671,591 |
| 26 Apr 2022 | 1.6250 | 1.6190 | 1.5610 | 1.6000 | 1.6000 | 393,493 |
| 25 Apr 2022 | 1.6250 | 1.6050 | 1.6000 | 1.6250 | 1.6250 | 126,956 |
| 22 Apr 2022 | 1.6250 | 1.6400 | 1.6010 | 1.6250 | 1.6250 | 2,070,231 |
| 21 Apr 2022 | 1.7000 | 1.6990 | 1.6000 | 1.6250 | 1.6250 | 3,860,349 |
| 20 Apr 2022 | 1.7750 | 1.7500 | 1.6010 | 1.7000 | 1.7000 | 2,888,125 |
| 19 Apr 2022 | 1.7250 | 1.7280 | 1.6830 | 1.7250 | 1.7250 | 1,102,295 |
| 14 Apr 2022 | 1.7250 | 1.7300 | 1.6830 | 1.7000 | 1.7000 | 671,399 |
| 13 Apr 2022 | 1.7500 | 1.7440 | 1.6800 | 1.7250 | 1.7250 | 424,654 |
| 12 Apr 2022 | 1.6750 | 1.7400 | 1.6680 | 1.7250 | 1.7250 | 3,233,017 |
| 11 Apr 2022 | 1.7250 | 1.7600 | 1.6200 | 1.6750 | 1.6750 | 4,519,516 |
| 08 Apr 2022 | 1.7750 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 1,807,394 |
| 07 Apr 2022 | 1.7500 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 974,892 |
| 06 Apr 2022 | 1.7500 | 1.7700 | 1.6500 | 1.7250 | 1.7250 | 2,642,428 |
| 05 Apr 2022 | 1.7250 | 1.7500 | 1.6510 | 1.7000 | 1.7000 | 3,596,739 |
| 04 Apr 2022 | 1.7250 | 1.7500 | 1.7010 | 1.7200 | 1.7200 | 853,306 |
| 01 Apr 2022 | 1.8000 | 1.8000 | 1.7170 | 1.7250 | 1.7250 | 1,022,645 |
| 31 Mar 2022 | 1.8000 | 1.7620 | 1.7510 | 1.8000 | 1.8000 | 1,035,854 |
| 30 Mar 2022 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 1,586,363 |
| 29 Mar 2022 | 1.8000 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 2,191,875 |
| 28 Mar 2022 | 1.8000 | 1.8500 | 1.7510 | 1.8000 | 1.8000 | 2,595,473 |
| 25 Mar 2022 | 1.8500 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 3,372,804 |
| 24 Mar 2022 | 1.8500 | 1.8500 | 1.7670 | 1.8000 | 1.8000 | 1,182,840 |
| 23 Mar 2022 | 1.8250 | 1.9300 | 1.7500 | 1.8250 | 1.8250 | 3,226,890 |
| 22 Mar 2022 | 1.7500 | 1.8800 | 1.7810 | 1.8800 | 1.8800 | 3,086,028 |
| 21 Mar 2022 | 1.7000 | 1.8250 | 1.6500 | 1.7500 | 1.7500 | 2,518,581 |
| 18 Mar 2022 | 1.7000 | 1.7440 | 1.6310 | 1.7000 | 1.7000 | 188,256 |
| 17 Mar 2022 | 1.6500 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 677,389 |
| 16 Mar 2022 | 1.6500 | 1.7000 | 1.6520 | 1.6500 | 1.6500 | 609,261 |
| 15 Mar 2022 | 1.8000 | 1.8250 | 1.6280 | 1.6500 | 1.6500 | 5,161,158 |
| 14 Mar 2022 | 1.7250 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 590,735 |
| 11 Mar 2022 | 1.7250 | 1.8000 | 1.6700 | 1.7250 | 1.7250 | 3,479,181 |
| 10 Mar 2022 | 1.6500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 1,608,674 |
| 09 Mar 2022 | 1.5000 | 1.6500 | 1.4500 | 1.6250 | 1.6250 | 3,123,523 |
| 08 Mar 2022 | 1.5000 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 1,135,177 |
| 07 Mar 2022 | 1.5000 | 1.5440 | 1.4020 | 1.5000 | 1.5000 | 1,274,889 |
| 04 Mar 2022 | 1.5750 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 1,366,294 |
| 03 Mar 2022 | 1.5750 | 1.5560 | 1.5520 | 1.5750 | 1.5750 | 371,454 |
| 02 Mar 2022 | 1.5750 | 1.6380 | 1.5000 | 1.5750 | 1.5750 | 3,092,194 |
| 01 Mar 2022 | 1.4500 | 1.6500 | 1.5000 | 1.5750 | 1.5750 | 3,115,960 |
| 28 Feb 2022 | 1.4750 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 579,860 |
| 25 Feb 2022 | 1.4750 | 1.5180 | 1.4200 | 1.4750 | 1.4750 | 1,529,651 |
| 24 Feb 2022 | 1.5500 | 1.5650 | 1.4000 | 1.4600 | 1.4600 | 4,173,170 |
| 23 Feb 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 22 Feb 2022 | 1.6250 | 1.6130 | 1.5200 | 1.5700 | 1.5700 | 1,738,213 |
| 21 Feb 2022 | 1.5500 | 1.6880 | 1.5500 | 1.6000 | 1.6000 | 2,596,105 |
| 18 Feb 2022 | 1.5250 | 1.6000 | 1.5050 | 1.5500 | 1.5500 | 1,072,217 |
| 17 Feb 2022 | 1.5500 | 1.6000 | 1.5060 | 1.5400 | 1.5400 | 1,643,056 |
| 16 Feb 2022 | 1.5500 | 1.5550 | 1.5030 | 1.5500 | 1.5500 | 843,540 |
| 15 Feb 2022 | 1.5750 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 1,418,430 |
| 14 Feb 2022 | 1.6500 | 1.6550 | 1.5430 | 1.5750 | 1.5750 | 3,108,960 |
| 11 Feb 2022 | 1.6750 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 1,043,243 |
| 10 Feb 2022 | 1.6750 | 1.6900 | 1.6060 | 1.6500 | 1.6500 | 1,303,498 |
| 09 Feb 2022 | 1.5750 | 1.7500 | 1.5670 | 1.6500 | 1.6500 | 2,830,413 |
| 08 Feb 2022 | 1.7250 | 1.7100 | 1.5600 | 1.5750 | 1.5750 | 1,628,679 |
| 07 Feb 2022 | 1.7250 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 2,493,764 |
| 04 Feb 2022 | 1.6750 | 1.7500 | 1.6510 | 1.7000 | 1.7000 | 868,382 |
| 03 Feb 2022 | 1.6750 | 1.6850 | 1.6500 | 1.6750 | 1.6750 | 825,362 |
| 02 Feb 2022 | 1.6500 | 1.6940 | 1.6250 | 1.6750 | 1.6750 | 2,103,010 |
| 01 Feb 2022 | 1.7000 | 1.7180 | 1.6010 | 1.6500 | 1.6500 | 3,479,265 |
| 31 Jan 2022 | 1.7500 | 1.7760 | 1.6500 | 1.7000 | 1.7000 | 1,060,544 |
| 28 Jan 2022 | 1.7500 | 1.7880 | 1.7050 | 1.7500 | 1.7500 | 723,511 |
| 27 Jan 2022 | 1.6750 | 1.8250 | 1.6480 | 1.7500 | 1.7500 | 2,231,402 |
| 26 Jan 2022 | 1.6500 | 1.7250 | 1.6000 | 1.7000 | 1.7000 | 1,039,682 |
| 25 Jan 2022 | 1.7000 | 1.6900 | 1.6000 | 1.6250 | 1.6250 | 638,499 |
| 24 Jan 2022 | 1.7500 | 1.7550 | 1.6000 | 1.6500 | 1.6500 | 860,835 |
| 21 Jan 2022 | 1.7750 | 1.7590 | 1.7400 | 1.7500 | 1.7500 | 375,000 |
| 20 Jan 2022 | 1.7500 | 1.8000 | 1.7000 | 1.7750 | 1.7750 | 1,607,888 |
| 19 Jan 2022 | 1.7500 | 1.7690 | 1.7100 | 1.7500 | 1.7500 | 2,278,854 |
| 18 Jan 2022 | 1.7750 | 1.8000 | 1.7250 | 1.7500 | 1.7500 | 3,610,040 |
| 17 Jan 2022 | 1.8250 | 1.9000 | 1.7150 | 1.7750 | 1.7750 | 3,338,443 |
| 14 Jan 2022 | 1.8250 | 1.8300 | 1.7630 | 1.8250 | 1.8250 | 1,515,515 |
| 13 Jan 2022 | 1.8000 | 2.0000 | 1.7630 | 1.8250 | 1.8250 | 2,526,844 |
| 12 Jan 2022 | 1.7500 | 1.8000 | 1.7530 | 1.7500 | 1.7500 | 1,105,423 |
| 11 Jan 2022 | 1.8000 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 1,975,181 |
| 10 Jan 2022 | 1.8000 | 1.8500 | 1.7750 | 1.8000 | 1.8000 | 1,320,040 |
| 07 Jan 2022 | 1.9250 | 1.9000 | 1.7640 | 1.8000 | 1.8000 | 3,018,200 |
| 06 Jan 2022 | 1.9000 | 1.9400 | 1.8150 | 1.9250 | 1.9250 | 2,331,388 |
| 05 Jan 2022 | 1.9750 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 2,784,450 |
| 04 Jan 2022 | 1.9500 | 2.0500 | 1.9000 | 1.9400 | 1.9400 | 4,192,208 |
| 31 Dec 2021 | 2.0250 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 4,264,573 |
| 30 Dec 2021 | 2.5000 | 2.5000 | 2.0000 | 2.0250 | 2.0250 | 8,299,746 |
| 29 Dec 2021 | 2.3000 | 2.8500 | 2.2950 | 2.5000 | 2.5000 | 8,228,075 |
| 24 Dec 2021 | 2.2000 | 2.4000 | 2.2460 | 2.3000 | 2.3000 | 1,736,587 |
| 23 Dec 2021 | 2.1500 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,170,131 |
| 22 Dec 2021 | 2.0500 | 2.1480 | 2.0000 | 2.1250 | 2.1250 | 535,911 |
| 21 Dec 2021 | 2.0500 | 2.0900 | 2.0280 | 2.0500 | 2.0500 | 1,125,631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
