Market data

Select a section

Petrotal Corporation NPV (DI)

(PTAL)
Sector: Oil, Gas and Coal
36.50p
0.25p 0.69
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 36.50p 37.00p 36.00p 36.50p 299,862
07/11/2024 36.50p 37.00p 35.80p 36.25p 107,233
06/11/2024 37.00p 37.00p 35.68p 36.50p 691,920
05/11/2024 36.00p 36.50p 35.50p 36.25p 347,689
04/11/2024 36.75p 37.50p 35.52p 36.00p 660,675
01/11/2024 36.75p 37.50p 36.33p 36.75p 143,922
31/10/2024 36.75p 37.40p 36.00p 36.75p 138,103
30/10/2024 36.25p 37.00p 35.50p 36.50p 194,749
29/10/2024 36.25p 37.00p 35.50p 36.00p 152,580
28/10/2024 36.50p 37.00p 35.50p 36.00p 371,892
25/10/2024 37.00p 37.50p 36.00p 36.50p 215,466
24/10/2024 37.50p 38.00p 36.88p 37.00p 327,454
23/10/2024 38.00p 38.50p 36.82p 37.25p 290,730
22/10/2024 38.25p 38.50p 37.50p 37.60p 300,159
21/10/2024 38.75p 39.00p 38.00p 38.50p 248,689
18/10/2024 38.75p 39.00p 35.58p 38.50p 347,761
17/10/2024 38.75p 39.50p 38.00p 38.50p 257,047
16/10/2024 38.50p 39.50p 38.00p 38.75p 85,641
15/10/2024 38.75p 39.50p 38.00p 38.50p 501,395
14/10/2024 38.50p 39.50p 38.00p 39.00p 403,977
11/10/2024 39.50p 40.00p 38.50p 38.50p 341,066
10/10/2024 39.50p 40.00p 39.00p 39.50p 160,555
09/10/2024 39.75p 40.50p 39.00p 39.50p 90,891
08/10/2024 40.00p 41.00p 39.00p 39.00p 452,576
07/10/2024 38.50p 40.00p 38.00p 39.50p 387,844
04/10/2024 37.25p 38.50p 37.25p 38.50p 455,903
03/10/2024 36.00p 37.50p 35.90p 37.25p 534,961
02/10/2024 35.25p 37.00p 34.50p 36.50p 392,288
01/10/2024 35.00p 36.00p 34.25p 34.40p 417,509
30/09/2024 35.50p 36.00p 34.00p 35.00p 322,276
27/09/2024 35.50p 36.00p 35.00p 35.50p 135,389
26/09/2024 36.00p 36.20p 35.00p 35.50p 465,808
25/09/2024 35.50p 37.00p 35.00p 36.25p 458,453
24/09/2024 35.25p 35.50p 35.10p 35.30p 438,403
23/09/2024 35.00p 36.00p 35.00p 35.25p 886,530
20/09/2024 35.00p 35.50p 34.50p 35.00p 394,529
19/09/2024 35.25p 35.50p 34.50p 35.25p 706,502
18/09/2024 35.25p 36.00p 34.78p 35.25p 318,516
17/09/2024 35.75p 36.50p 34.60p 35.00p 854,843
16/09/2024 36.25p 37.00p 35.22p 36.30p 219,018
13/09/2024 36.25p 37.00p 35.50p 36.00p 315,502
12/09/2024 35.25p 36.84p 35.00p 36.00p 258,599
11/09/2024 37.25p 37.50p 35.00p 35.25p 536,384
10/09/2024 37.50p 38.00p 37.00p 37.25p 834,679
09/09/2024 38.00p 39.00p 37.00p 37.50p 295,866
06/09/2024 38.50p 39.00p 37.50p 38.25p 221,605
05/09/2024 38.50p 39.00p 38.00p 38.40p 105,920
04/09/2024 38.75p 39.50p 38.00p 38.50p 313,831
03/09/2024 39.50p 40.50p 38.85p 39.00p 2,189,690
02/09/2024 39.25p 39.50p 39.00p 39.25p 51,202
30/08/2024 39.75p 40.50p 39.00p 39.25p 305,454
29/08/2024 40.25p 40.50p 39.67p 40.40p 726,992
28/08/2024 40.50p 41.00p 40.00p 40.25p 219,865
27/08/2024 40.75p 41.80p 40.00p 40.60p 507,377
26/08/2024 41.00p 41.50p 40.00p 40.50p 859,529
23/08/2024 41.00p 41.50p 40.00p 40.50p 859,529
22/08/2024 41.00p 41.50p 40.00p 40.50p 859,529
21/08/2024 40.75p 41.50p 40.50p 41.00p 471,347
20/08/2024 41.25p 42.00p 40.50p 41.00p 160,038
19/08/2024 41.25p 41.50p 40.90p 41.25p 6,316
16/08/2024 41.50p 42.00p 40.75p 41.25p 415,193
15/08/2024 40.00p 41.75p 40.00p 41.20p 752,074
14/08/2024 40.00p 40.50p 39.00p 40.00p 1,700,682
13/08/2024 40.00p 40.50p 39.87p 40.00p 473,057
12/08/2024 40.25p 41.00p 39.84p 40.00p 750,243
09/08/2024 39.75p 40.44p 39.64p 40.25p 632,881
08/08/2024 39.25p 40.80p 39.25p 39.75p 686,336
07/08/2024 38.75p 39.39p 38.50p 39.10p 261,852
06/08/2024 39.25p 40.00p 38.50p 39.00p 644,259
05/08/2024 39.25p 39.50p 38.00p 38.60p 1,309,911
02/08/2024 41.00p 41.95p 39.00p 39.50p 1,023,117
01/08/2024 41.25p 42.00p 41.11p 41.25p 399,960
31/07/2024 42.00p 42.00p 40.50p 41.25p 747,106
30/07/2024 41.75p 42.00p 41.50p 41.50p 668,924
29/07/2024 42.00p 42.50p 41.50p 42.00p 127,907
26/07/2024 42.25p 43.00p 41.50p 42.50p 43,948
25/07/2024 42.50p 43.00p 41.75p 42.50p 553,568
24/07/2024 42.50p 43.00p 42.00p 42.50p 535,921
23/07/2024 42.75p 43.00p 42.00p 43.00p 132,951
22/07/2024 42.50p 43.00p 42.00p 42.90p 217,842
19/07/2024 43.00p 43.50p 42.00p 42.10p 217,267
18/07/2024 42.75p 43.50p 42.70p 43.00p 132,765
17/07/2024 42.75p 43.00p 42.50p 42.75p 211,172
16/07/2024 42.50p 43.00p 42.00p 42.00p 336,352
15/07/2024 42.50p 43.00p 42.00p 42.00p 167,961
12/07/2024 43.00p 43.50p 42.18p 42.50p 516,299
11/07/2024 42.25p 43.50p 41.50p 43.50p 328,323
10/07/2024 42.00p 42.50p 41.50p 42.00p 103,174
09/07/2024 43.00p 43.50p 41.55p 41.70p 984,816
08/07/2024 43.25p 44.00p 42.50p 43.20p 204,801
05/07/2024 43.50p 44.00p 43.00p 43.25p 296,440
04/07/2024 42.75p 44.80p 42.50p 43.50p 760,559
03/07/2024 42.50p 43.00p 42.00p 42.75p 84,734
02/07/2024 42.50p 43.00p 42.00p 42.50p 338,086
01/07/2024 42.50p 43.00p 42.00p 42.50p 88,481
28/06/2024 42.50p 43.00p 42.10p 42.60p 761,116
27/06/2024 42.50p 43.00p 42.00p 42.50p 228,724
26/06/2024 42.00p 43.00p 41.38p 42.40p 607,651
25/06/2024 41.25p 42.50p 40.50p 42.00p 210,508
24/06/2024 40.50p 41.00p 40.00p 40.75p 272,764
21/06/2024 40.50p 41.00p 39.60p 40.20p 238,989
20/06/2024 41.00p 42.00p 39.50p 40.50p 1,315,600
19/06/2024 41.75p 42.35p 40.00p 40.00p 664,808
18/06/2024 41.50p 42.15p 41.00p 42.00p 618,659
17/06/2024 41.50p 42.00p 41.00p 41.50p 477,239
14/06/2024 41.75p 42.00p 40.50p 41.50p 1,009,564
13/06/2024 42.50p 43.00p 41.59p 41.75p 3,003,394
12/06/2024 43.25p 43.25p 42.00p 42.50p 192,556
11/06/2024 43.50p 44.00p 42.00p 42.00p 409,785
10/06/2024 43.50p 43.68p 43.00p 43.50p 55,611
07/06/2024 43.50p 44.00p 43.05p 43.50p 179,032
06/06/2024 43.50p 43.50p 42.50p 43.00p 254,889
05/06/2024 43.25p 44.00p 42.50p 43.25p 499,404
04/06/2024 44.50p 44.50p 42.65p 43.00p 587,651
03/06/2024 44.50p 45.00p 44.00p 44.20p 471,957
31/05/2024 45.50p 46.00p 44.17p 44.50p 573,236
30/05/2024 45.50p 46.00p 45.00p 45.00p 343,648
29/05/2024 46.25p 46.50p 45.32p 45.50p 350,589
28/05/2024 46.25p 47.00p 45.50p 46.00p 368,887
27/05/2024 46.25p 47.00p 45.50p 45.80p 164,139
24/05/2024 46.25p 47.00p 45.50p 45.80p 164,139
23/05/2024 45.50p 46.00p 45.00p 46.00p 686,931
22/05/2024 47.25p 47.25p 45.99p 46.10p 652,186
21/05/2024 46.75p 47.50p 46.00p 46.65p 314,848
20/05/2024 46.50p 47.50p 46.00p 46.75p 415,729
17/05/2024 46.75p 47.20p 46.00p 46.50p 605,575
16/05/2024 46.50p 47.00p 46.00p 46.50p 271,343
15/05/2024 46.50p 47.00p 46.00p 46.50p 389,147
14/05/2024 46.50p 47.00p 46.00p 46.50p 744,676
13/05/2024 46.00p 46.58p 45.65p 46.50p 563,822
10/05/2024 47.25p 48.00p 45.50p 46.20p 1,826,011

Market data

Select a section