UK markets close in 2 hours 2 minutes

President Energy Plc (PPC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.6501+0.0001 (+0.01%)
As of 10:56AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 20221.65011.65011.65011.65011.6501145,718
16 May 20221.65001.70001.60001.65001.65001,508,347
13 May 20221.65001.74701.62401.65001.65003,381,800
12 May 20221.67501.65001.55001.57501.57504,009,670
11 May 20221.67501.67501.65001.67501.6750700,000
10 May 20221.67501.68001.65601.67501.6750498,036
09 May 20221.72501.75001.65001.67501.67502,107,454
06 May 20221.77501.73801.70001.72501.7250198,321
05 May 20221.77501.75501.71101.75001.75002,206,529
04 May 20221.72501.85001.65001.75001.75002,813,403
03 May 20221.72501.76901.67701.72501.7250820,100
29 Apr 20221.70001.75001.68001.72501.72504,551,983
28 Apr 20221.72501.74801.61001.70001.70004,183,915
27 Apr 20221.60001.75001.56501.67501.67506,671,591
26 Apr 20221.62501.61901.56101.60001.6000393,493
25 Apr 20221.62501.60501.60001.62501.6250126,956
22 Apr 20221.62501.64001.60101.62501.62502,070,231
21 Apr 20221.70001.69901.60001.62501.62503,860,349
20 Apr 20221.77501.75001.60101.70001.70002,888,125
19 Apr 20221.72501.72801.68301.72501.72501,102,295
14 Apr 20221.72501.73001.68301.70001.7000671,399
13 Apr 20221.75001.74401.68001.72501.7250424,654
12 Apr 20221.67501.74001.66801.72501.72503,233,017
11 Apr 20221.72501.76001.62001.67501.67504,519,516
08 Apr 20221.77501.75001.70001.72501.72501,807,394
07 Apr 20221.75001.79001.70001.75001.7500974,892
06 Apr 20221.75001.77001.65001.72501.72502,642,428
05 Apr 20221.72501.75001.65101.70001.70003,596,739
04 Apr 20221.72501.75001.70101.72001.7200853,306
01 Apr 20221.80001.80001.71701.72501.72501,022,645
31 Mar 20221.80001.76201.75101.80001.80001,035,854
30 Mar 20221.80001.80001.75001.80001.80001,586,363
29 Mar 20221.80001.84001.75001.75001.75002,191,875
28 Mar 20221.80001.85001.75101.80001.80002,595,473
25 Mar 20221.85001.85001.76001.80001.80003,372,804
24 Mar 20221.85001.85001.76701.80001.80001,182,840
23 Mar 20221.82501.93001.75001.82501.82503,226,890
22 Mar 20221.75001.88001.78101.88001.88003,086,028
21 Mar 20221.70001.82501.65001.75001.75002,518,581
18 Mar 20221.70001.74401.63101.70001.7000188,256
17 Mar 20221.65001.68001.62001.65001.6500677,389
16 Mar 20221.65001.70001.65201.65001.6500609,261
15 Mar 20221.80001.82501.62801.65001.65005,161,158
14 Mar 20221.72501.74001.55001.65001.6500590,735
11 Mar 20221.72501.80001.67001.72501.72503,479,181
10 Mar 20221.65001.75001.65001.70001.70001,608,674
09 Mar 20221.50001.65001.45001.62501.62503,123,523
08 Mar 20221.50001.60001.45001.60001.60001,135,177
07 Mar 20221.50001.54401.40201.50001.50001,274,889
04 Mar 20221.57501.60001.40001.50001.50001,366,294
03 Mar 20221.57501.55601.55201.57501.5750371,454
02 Mar 20221.57501.63801.50001.57501.57503,092,194
01 Mar 20221.45001.65001.50001.57501.57503,115,960
28 Feb 20221.47501.50001.40001.45001.4500579,860
25 Feb 20221.47501.51801.42001.47501.47501,529,651
24 Feb 20221.55001.56501.40001.46001.46004,173,170
23 Feb 20221.57001.57001.57001.57001.5700-
22 Feb 20221.62501.61301.52001.57001.57001,738,213
21 Feb 20221.55001.68801.55001.60001.60002,596,105
18 Feb 20221.52501.60001.50501.55001.55001,072,217
17 Feb 20221.55001.60001.50601.54001.54001,643,056
16 Feb 20221.55001.55501.50301.55001.5500843,540
15 Feb 20221.57501.60001.50001.55001.55001,418,430
14 Feb 20221.65001.65501.54301.57501.57503,108,960
11 Feb 20221.67501.65501.60501.65001.65001,043,243
10 Feb 20221.67501.69001.60601.65001.65001,303,498
09 Feb 20221.57501.75001.56701.65001.65002,830,413
08 Feb 20221.72501.71001.56001.57501.57501,628,679
07 Feb 20221.72501.80001.65001.72501.72502,493,764
04 Feb 20221.67501.75001.65101.70001.7000868,382
03 Feb 20221.67501.68501.65001.67501.6750825,362
02 Feb 20221.65001.69401.62501.67501.67502,103,010
01 Feb 20221.70001.71801.60101.65001.65003,479,265
31 Jan 20221.75001.77601.65001.70001.70001,060,544
28 Jan 20221.75001.78801.70501.75001.7500723,511
27 Jan 20221.67501.82501.64801.75001.75002,231,402
26 Jan 20221.65001.72501.60001.70001.70001,039,682
25 Jan 20221.70001.69001.60001.62501.6250638,499
24 Jan 20221.75001.75501.60001.65001.6500860,835
21 Jan 20221.77501.75901.74001.75001.7500375,000
20 Jan 20221.75001.80001.70001.77501.77501,607,888
19 Jan 20221.75001.76901.71001.75001.75002,278,854
18 Jan 20221.77501.80001.72501.75001.75003,610,040
17 Jan 20221.82501.90001.71501.77501.77503,338,443
14 Jan 20221.82501.83001.76301.82501.82501,515,515
13 Jan 20221.80002.00001.76301.82501.82502,526,844
12 Jan 20221.75001.80001.75301.75001.75001,105,423
11 Jan 20221.80001.82001.70001.75001.75001,975,181
10 Jan 20221.80001.85001.77501.80001.80001,320,040
07 Jan 20221.92501.90001.76401.80001.80003,018,200
06 Jan 20221.90001.94001.81501.92501.92502,331,388
05 Jan 20221.97502.00001.86001.94001.94002,784,450
04 Jan 20221.95002.05001.90001.94001.94004,192,208
31 Dec 20212.02502.05001.90001.95001.95004,264,573
30 Dec 20212.50002.50002.00002.02502.02508,299,746
29 Dec 20212.30002.85002.29502.50002.50008,228,075
24 Dec 20212.20002.40002.24602.30002.30001,736,587
23 Dec 20212.15002.30002.10002.20002.20001,170,131
22 Dec 20212.05002.14802.00002.12502.1250535,911
21 Dec 20212.05002.09002.02802.05002.05001,125,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...