Petrel Resources
(PET)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
0.88p
|
1.39p
|
0.88p
|
0.95p
|
4,471,328
|
|
18/09/2024
|
0.88p
|
0.88p
|
0.88p
|
0.88p
|
0
|
|
17/09/2024
|
0.88p
|
0.88p
|
0.88p
|
0.88p
|
0
|
|
16/09/2024
|
0.90p
|
0.90p
|
0.87p
|
0.88p
|
41,405
|
|
13/09/2024
|
0.90p
|
0.90p
|
0.90p
|
0.90p
|
0
|
|
12/09/2024
|
0.93p
|
0.93p
|
0.87p
|
0.93p
|
117,110
|
|
11/09/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
10/09/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
09/09/2024
|
0.93p
|
0.98p
|
0.93p
|
0.93p
|
0
|
|
06/09/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
05/09/2024
|
0.93p
|
0.93p
|
0.85p
|
0.93p
|
22,013
|
|
04/09/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
03/09/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
02/09/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
30/08/2024
|
0.93p
|
0.93p
|
0.85p
|
0.93p
|
2,400
|
|
29/08/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
28/08/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
27/08/2024
|
0.93p
|
0.93p
|
0.93p
|
0.93p
|
0
|
|
26/08/2024
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
100,000
|
|
23/08/2024
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
100,000
|
|
22/08/2024
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
100,000
|
|
21/08/2024
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
0
|
|
20/08/2024
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
12,500
|
|
19/08/2024
|
0.88p
|
1.05p
|
0.88p
|
0.95p
|
1,535,970
|
|
16/08/2024
|
0.88p
|
0.88p
|
0.85p
|
0.88p
|
0
|
|
15/08/2024
|
0.88p
|
0.88p
|
0.85p
|
0.88p
|
0
|
|
14/08/2024
|
0.88p
|
0.88p
|
0.85p
|
0.88p
|
0
|
|
13/08/2024
|
0.90p
|
0.90p
|
0.83p
|
0.88p
|
161,165
|
|
12/08/2024
|
0.90p
|
0.90p
|
0.83p
|
0.90p
|
38,190
|
|
09/08/2024
|
0.90p
|
0.97p
|
0.90p
|
0.90p
|
101,447
|
|
08/08/2024
|
0.90p
|
0.90p
|
0.83p
|
0.90p
|
30,000
|
|
07/08/2024
|
0.90p
|
0.90p
|
0.80p
|
0.90p
|
210,000
|
|
06/08/2024
|
0.90p
|
0.90p
|
0.83p
|
0.90p
|
8,651
|
|
05/08/2024
|
0.90p
|
0.90p
|
0.90p
|
0.90p
|
0
|
|
02/08/2024
|
0.90p
|
0.97p
|
0.86p
|
0.90p
|
31,673
|
|
01/08/2024
|
0.90p
|
0.95p
|
0.90p
|
0.90p
|
1
|
|
31/07/2024
|
0.90p
|
0.90p
|
0.90p
|
0.90p
|
0
|
|
30/07/2024
|
0.90p
|
0.90p
|
0.90p
|
0.90p
|
0
|
|
29/07/2024
|
0.90p
|
0.97p
|
0.86p
|
0.90p
|
30,693
|
|
26/07/2024
|
0.95p
|
0.98p
|
0.83p
|
0.95p
|
245,000
|
|
25/07/2024
|
0.95p
|
0.95p
|
0.91p
|
0.95p
|
34,146
|
|
24/07/2024
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
0
|
|
23/07/2024
|
0.95p
|
0.95p
|
0.95p
|
0.95p
|
0
|
|
22/07/2024
|
0.95p
|
0.98p
|
0.95p
|
0.95p
|
10,061
|
|
19/07/2024
|
1.00p
|
1.00p
|
0.95p
|
0.95p
|
0
|
|
18/07/2024
|
1.00p
|
1.00p
|
0.92p
|
0.95p
|
160
|
|
17/07/2024
|
0.90p
|
1.10p
|
0.87p
|
1.00p
|
1,926,837
|
|
16/07/2024
|
0.90p
|
0.90p
|
0.90p
|
0.90p
|
0
|
|
15/07/2024
|
0.93p
|
0.95p
|
0.85p
|
0.90p
|
339,103
|
|
12/07/2024
|
1.00p
|
1.00p
|
0.91p
|
0.93p
|
1,125,000
|
|
11/07/2024
|
1.00p
|
1.00p
|
0.94p
|
1.00p
|
28,417
|
|
10/07/2024
|
1.10p
|
1.10p
|
0.97p
|
1.00p
|
985,572
|
|
09/07/2024
|
1.10p
|
1.14p
|
1.10p
|
1.10p
|
28,940
|
|
08/07/2024
|
1.10p
|
1.14p
|
1.00p
|
1.10p
|
43,813
|
|
05/07/2024
|
1.10p
|
1.10p
|
1.00p
|
1.10p
|
30,000
|
|
04/07/2024
|
1.10p
|
1.15p
|
1.10p
|
1.10p
|
150,000
|
|
03/07/2024
|
1.10p
|
1.16p
|
1.10p
|
1.10p
|
1,196
|
|
02/07/2024
|
1.10p
|
1.10p
|
1.00p
|
1.10p
|
40,000
|
|
01/07/2024
|
1.10p
|
1.16p
|
1.00p
|
1.10p
|
125,078
|
|
28/06/2024
|
1.08p
|
1.16p
|
1.00p
|
1.10p
|
124,490
|
|
27/06/2024
|
1.00p
|
1.10p
|
0.96p
|
1.08p
|
978,683
|
|
26/06/2024
|
1.00p
|
1.00p
|
0.99p
|
1.00p
|
382,504
|
|
25/06/2024
|
1.00p
|
1.00p
|
0.92p
|
1.00p
|
357,830
|
|
24/06/2024
|
1.00p
|
1.04p
|
1.00p
|
1.00p
|
9,345
|
|
21/06/2024
|
1.00p
|
1.04p
|
1.00p
|
1.00p
|
71,310
|
|
20/06/2024
|
1.30p
|
1.35p
|
0.85p
|
1.00p
|
3,204,700
|
|
19/06/2024
|
1.35p
|
1.35p
|
1.35p
|
1.35p
|
277,019
|
|
18/06/2024
|
1.35p
|
1.38p
|
1.34p
|
1.35p
|
281,750
|
|
17/06/2024
|
1.43p
|
1.60p
|
1.35p
|
1.35p
|
4,636,208
|
|
14/06/2024
|
1.38p
|
1.43p
|
1.38p
|
1.43p
|
362,192
|
|
13/06/2024
|
1.38p
|
1.38p
|
1.35p
|
1.38p
|
230
|
|
12/06/2024
|
1.38p
|
1.40p
|
1.35p
|
1.38p
|
680,105
|
|
11/06/2024
|
1.38p
|
1.38p
|
1.35p
|
1.38p
|
62,207
|
|
10/06/2024
|
1.38p
|
1.40p
|
1.38p
|
1.38p
|
2,550
|
|
07/06/2024
|
1.43p
|
1.43p
|
1.35p
|
1.38p
|
405,495
|
|
06/06/2024
|
1.43p
|
1.45p
|
1.38p
|
1.43p
|
991,452
|
|
05/06/2024
|
1.43p
|
1.43p
|
1.40p
|
1.43p
|
2,164,303
|
|
04/06/2024
|
1.43p
|
1.45p
|
1.40p
|
1.40p
|
389,767
|
|
03/06/2024
|
1.43p
|
1.44p
|
1.40p
|
1.43p
|
190,000
|
|
31/05/2024
|
1.43p
|
1.43p
|
1.40p
|
1.43p
|
149,137
|
|
30/05/2024
|
1.43p
|
1.43p
|
1.40p
|
1.43p
|
5,502
|
|
29/05/2024
|
1.43p
|
1.45p
|
1.41p
|
1.43p
|
52,626
|
|
28/05/2024
|
1.43p
|
1.45p
|
1.40p
|
1.43p
|
793,043
|
|
27/05/2024
|
1.43p
|
1.43p
|
1.43p
|
1.43p
|
68,745
|
|
24/05/2024
|
1.43p
|
1.43p
|
1.43p
|
1.43p
|
68,745
|
|
23/05/2024
|
1.43p
|
1.45p
|
1.42p
|
1.43p
|
424,014
|
|
22/05/2024
|
1.43p
|
1.45p
|
1.42p
|
1.43p
|
316,053
|
|
21/05/2024
|
1.55p
|
1.55p
|
1.43p
|
1.43p
|
1,251,368
|
|
20/05/2024
|
1.48p
|
1.60p
|
1.48p
|
1.55p
|
1,292,655
|
|
17/05/2024
|
1.45p
|
1.53p
|
1.45p
|
1.48p
|
1,166,052
|
|
16/05/2024
|
1.50p
|
1.50p
|
1.43p
|
1.45p
|
884,929
|
|
15/05/2024
|
1.75p
|
1.75p
|
1.45p
|
1.50p
|
996,729
|
|
14/05/2024
|
2.05p
|
2.05p
|
1.55p
|
1.75p
|
4,333,204
|
|
13/05/2024
|
2.85p
|
2.85p
|
1.83p
|
2.05p
|
5,474,831
|
|
10/05/2024
|
2.65p
|
3.38p
|
2.65p
|
2.85p
|
6,766,120
|
|
09/05/2024
|
2.80p
|
3.40p
|
2.50p
|
2.65p
|
5,680,273
|
|
08/05/2024
|
1.95p
|
3.33p
|
1.95p
|
2.80p
|
6,779,683
|
|
07/05/2024
|
2.25p
|
2.27p
|
1.95p
|
1.95p
|
734,125
|
|
06/05/2024
|
2.05p
|
2.90p
|
2.05p
|
2.25p
|
3,101,722
|
|
03/05/2024
|
2.05p
|
2.90p
|
2.05p
|
2.25p
|
3,101,722
|
|
02/05/2024
|
1.80p
|
2.10p
|
1.80p
|
2.05p
|
1,498,739
|
|
01/05/2024
|
1.80p
|
1.80p
|
1.70p
|
1.80p
|
351,759
|
|
30/04/2024
|
1.80p
|
1.84p
|
1.80p
|
1.80p
|
53,166
|
|
29/04/2024
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
23,220
|
|
26/04/2024
|
1.80p
|
1.80p
|
1.70p
|
1.80p
|
15,922
|
|
25/04/2024
|
1.85p
|
1.85p
|
1.70p
|
1.80p
|
214,866
|
|
24/04/2024
|
1.85p
|
1.85p
|
1.80p
|
1.85p
|
28,797
|
|
23/04/2024
|
2.00p
|
2.00p
|
1.85p
|
1.85p
|
45,795
|
|
22/04/2024
|
2.00p
|
2.08p
|
1.93p
|
2.00p
|
126,933
|
|
19/04/2024
|
2.00p
|
2.05p
|
2.00p
|
2.00p
|
4,747
|
|
18/04/2024
|
2.00p
|
2.05p
|
1.93p
|
2.00p
|
124,648
|
|
17/04/2024
|
1.60p
|
2.10p
|
1.60p
|
2.00p
|
773,471
|
|
16/04/2024
|
1.50p
|
1.69p
|
1.50p
|
1.60p
|
286,398
|
|
15/04/2024
|
1.55p
|
1.55p
|
1.48p
|
1.50p
|
53,326
|
|
12/04/2024
|
1.50p
|
1.60p
|
1.50p
|
1.55p
|
673,156
|
|
11/04/2024
|
1.50p
|
1.50p
|
1.42p
|
1.50p
|
79,940
|
|
10/04/2024
|
1.50p
|
1.50p
|
1.43p
|
1.50p
|
5,000
|
|
09/04/2024
|
1.35p
|
1.60p
|
1.32p
|
1.50p
|
794,396
|
|
08/04/2024
|
1.35p
|
1.35p
|
1.32p
|
1.35p
|
8,509
|
|
05/04/2024
|
1.35p
|
1.35p
|
1.32p
|
1.35p
|
4,572
|
|
04/04/2024
|
1.35p
|
1.35p
|
1.32p
|
1.35p
|
7,119
|
|
03/04/2024
|
1.35p
|
1.35p
|
1.32p
|
1.35p
|
260,000
|
|
02/04/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
177,000
|
|
01/04/2024
|
1.55p
|
1.56p
|
1.34p
|
1.35p
|
362,572
|
|
29/03/2024
|
1.55p
|
1.56p
|
1.34p
|
1.35p
|
362,572
|
|
28/03/2024
|
1.55p
|
1.56p
|
1.34p
|
1.35p
|
362,572
|
|
27/03/2024
|
1.55p
|
1.55p
|
1.53p
|
1.55p
|
0
|
|
26/03/2024
|
1.60p
|
1.60p
|
1.53p
|
1.55p
|
0
|
|
25/03/2024
|
1.60p
|
1.68p
|
1.52p
|
1.60p
|
71,191
|
|
22/03/2024
|
1.60p
|
1.70p
|
1.60p
|
1.60p
|
75,832
|
|
21/03/2024
|
1.60p
|
1.60p
|
1.53p
|
1.60p
|
10,000
|
|
20/03/2024
|
1.65p
|
1.65p
|
1.52p
|
1.60p
|
939,000
|