Market data

Select a section

Petrotal Corporation NPV (DI)

(PTAL)
Sector: Oil, Gas and Coal
35.50p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 35.50p 36.10p 35.00p 35.50p 955,830
30/10/2025 35.50p 36.00p 35.00p 35.50p 270,975
29/10/2025 34.50p 35.95p 34.00p 35.80p 541,636
28/10/2025 35.00p 35.50p 34.00p 34.50p 255,558
27/10/2025 35.75p 36.50p 34.40p 35.00p 940,082
24/10/2025 34.50p 36.50p 34.00p 35.75p 1,081,533
23/10/2025 33.75p 35.00p 32.50p 34.50p 1,354,358
22/10/2025 33.00p 34.00p 31.90p 33.25p 211,175
21/10/2025 33.00p 34.00p 32.00p 32.00p 325,030
20/10/2025 33.25p 34.00p 32.50p 33.00p 200,306
17/10/2025 33.25p 34.00p 32.50p 33.20p 250,888
16/10/2025 33.00p 34.00p 32.84p 33.25p 101,699
15/10/2025 32.50p 34.00p 32.18p 34.00p 397,596
14/10/2025 32.00p 33.00p 31.50p 32.50p 732,540
13/10/2025 32.75p 33.50p 31.50p 32.90p 311,623
10/10/2025 33.50p 34.00p 32.00p 32.00p 488,679
09/10/2025 33.00p 33.50p 31.90p 33.50p 262,832
08/10/2025 32.75p 33.50p 32.11p 33.40p 619,409
07/10/2025 32.75p 33.50p 32.00p 32.50p 400,403
06/10/2025 32.75p 33.50p 32.10p 32.80p 329,389
03/10/2025 32.50p 33.50p 32.00p 32.75p 251,798
02/10/2025 32.75p 33.00p 32.00p 32.50p 495,760
01/10/2025 32.50p 33.00p 31.37p 32.20p 1,083,880
30/09/2025 32.50p 33.00p 32.00p 32.00p 472,852
29/09/2025 32.75p 33.50p 32.00p 32.80p 267,312
26/09/2025 32.50p 33.00p 32.42p 32.50p 276,023
25/09/2025 32.50p 33.00p 32.00p 32.50p 256,851
24/09/2025 32.25p 33.00p 31.83p 32.90p 306,307
23/09/2025 32.25p 33.00p 31.50p 32.90p 423,211
22/09/2025 32.25p 33.00p 31.50p 32.00p 530,351
19/09/2025 33.50p 34.00p 32.75p 32.75p 489,676
18/09/2025 33.50p 34.00p 33.00p 33.50p 340,357
17/09/2025 33.50p 34.00p 33.00p 33.50p 149,186
16/09/2025 33.50p 34.00p 33.00p 33.50p 255,098
15/09/2025 33.50p 34.00p 33.00p 33.50p 135,382
12/09/2025 33.75p 34.70p 33.00p 33.50p 787,374
11/09/2025 33.75p 34.50p 33.00p 33.75p 219,087
10/09/2025 34.25p 34.50p 33.70p 34.00p 560,725
09/09/2025 35.25p 35.50p 34.00p 34.25p 581,496
08/09/2025 35.50p 36.00p 35.00p 35.25p 348,423
05/09/2025 35.50p 37.00p 35.00p 35.50p 183,422
04/09/2025 35.50p 36.10p 35.00p 35.25p 92,322
03/09/2025 36.50p 37.00p 35.00p 35.50p 536,965
02/09/2025 36.75p 37.50p 36.00p 36.50p 105,873
01/09/2025 36.50p 37.50p 36.00p 36.75p 219,442
29/08/2025 38.00p 38.00p 36.60p 36.75p 1,009,467
28/08/2025 37.50p 39.80p 37.50p 38.00p 1,414,999
27/08/2025 37.50p 38.50p 37.25p 37.25p 829,417
26/08/2025 36.50p 38.00p 36.00p 37.50p 925,238
25/08/2025 35.75p 36.00p 35.50p 35.75p 964,499
22/08/2025 35.75p 36.00p 35.50p 35.75p 714,499
21/08/2025 36.25p 36.50p 35.70p 35.70p 546,538
20/08/2025 36.25p 36.50p 36.00p 36.25p 186,352
19/08/2025 36.00p 36.50p 35.62p 36.25p 413,016
18/08/2025 36.25p 37.00p 35.50p 36.00p 210,581
15/08/2025 36.25p 37.00p 35.50p 37.00p 192,889
14/08/2025 37.25p 38.00p 35.60p 36.25p 434,754
13/08/2025 37.50p 38.00p 36.50p 37.25p 854,370
12/08/2025 38.00p 38.50p 37.00p 37.50p 323,766
11/08/2025 38.00p 38.25p 37.60p 38.00p 792,411
08/08/2025 38.00p 38.50p 37.00p 38.00p 678,717
07/08/2025 38.50p 39.00p 37.00p 38.00p 2,260,544
06/08/2025 39.50p 40.00p 39.00p 39.50p 460,697
05/08/2025 39.50p 40.00p 39.00p 39.20p 343,597
04/08/2025 40.00p 40.00p 39.00p 39.50p 222,825
01/08/2025 39.50p 40.00p 39.00p 39.50p 276,067
31/07/2025 39.50p 40.00p 39.00p 39.50p 18,505
30/07/2025 39.25p 40.00p 38.50p 39.30p 464,507
29/07/2025 38.50p 39.62p 38.00p 39.00p 334,419
28/07/2025 37.50p 39.00p 37.00p 38.00p 293,238
25/07/2025 37.75p 38.00p 37.32p 38.00p 757,423
24/07/2025 37.50p 38.00p 36.70p 36.70p 87,431
23/07/2025 37.50p 38.00p 37.00p 37.50p 136,745
22/07/2025 37.50p 38.00p 37.00p 37.50p 77,904
21/07/2025 37.50p 38.00p 36.30p 37.50p 145,809
18/07/2025 37.50p 38.00p 37.00p 37.50p 79,204
17/07/2025 37.50p 38.00p 37.00p 37.50p 59,614
16/07/2025 37.25p 38.00p 37.00p 37.50p 86,281
15/07/2025 37.00p 38.00p 36.00p 38.00p 650,190
14/07/2025 37.00p 38.00p 36.00p 37.90p 574,672
11/07/2025 36.50p 37.50p 36.47p 36.75p 65,400
10/07/2025 36.50p 37.00p 36.00p 36.50p 60,767
09/07/2025 36.50p 37.00p 36.00p 36.50p 884,549
08/07/2025 36.50p 37.00p 36.00p 36.50p 51,510
07/07/2025 36.50p 37.00p 36.20p 36.50p 291,441
04/07/2025 36.50p 37.00p 36.00p 36.50p 75,314
03/07/2025 36.50p 37.00p 35.30p 36.50p 33,135
02/07/2025 36.50p 37.00p 36.00p 36.50p 174,840
01/07/2025 36.50p 37.00p 36.00p 36.50p 45,705
30/06/2025 36.50p 37.00p 36.00p 36.50p 135,290
27/06/2025 36.50p 37.00p 36.00p 36.30p 685,892
26/06/2025 36.50p 37.00p 36.22p 36.50p 84,168
25/06/2025 36.50p 37.00p 36.00p 36.50p 135,672
24/06/2025 37.50p 38.00p 36.00p 36.50p 789,805
23/06/2025 37.50p 38.00p 37.00p 37.50p 311,370
20/06/2025 37.50p 38.00p 37.00p 37.50p 583,015
19/06/2025 37.50p 38.00p 37.00p 37.50p 824,711
18/06/2025 37.50p 38.00p 37.00p 37.00p 411,873
17/06/2025 37.50p 38.00p 37.00p 37.50p 514,266
16/06/2025 37.00p 38.00p 36.00p 37.50p 879,365
13/06/2025 36.00p 38.00p 35.00p 37.50p 1,276,785
12/06/2025 36.50p 37.00p 35.20p 36.00p 1,353,480
11/06/2025 36.50p 37.00p 36.00p 36.50p 2,609,031
10/06/2025 35.25p 37.00p 35.25p 36.50p 620,137
09/06/2025 34.50p 35.50p 34.00p 35.25p 411,852
06/06/2025 34.00p 34.50p 33.50p 34.25p 493,074
05/06/2025 34.00p 34.50p 33.50p 34.00p 472,710
04/06/2025 33.50p 34.00p 33.25p 34.00p 1,058,723
03/06/2025 32.25p 33.55p 32.00p 33.50p 1,116,084
02/06/2025 31.75p 32.50p 31.00p 32.25p 1,078,950
30/05/2025 32.50p 33.00p 31.60p 32.00p 2,308,883
29/05/2025 32.00p 33.00p 32.00p 32.50p 519,516
28/05/2025 32.00p 32.50p 31.50p 32.00p 191,598
27/05/2025 32.00p 32.50p 31.50p 32.00p 1,017,037
26/05/2025 32.00p 32.50p 31.50p 32.50p 1,180,644
23/05/2025 32.00p 32.50p 31.50p 32.50p 930,644
22/05/2025 31.75p 32.50p 31.50p 32.00p 517,414
21/05/2025 32.25p 32.50p 31.50p 31.75p 600,379
20/05/2025 32.25p 32.50p 32.00p 32.25p 392,490
19/05/2025 32.25p 32.50p 32.00p 32.00p 532,980
16/05/2025 32.00p 32.50p 31.50p 32.25p 709,340
15/05/2025 32.00p 32.50p 31.87p 32.00p 330,569
14/05/2025 32.00p 32.50p 31.50p 32.00p 690,505
13/05/2025 32.50p 33.00p 31.65p 31.90p 869,682
12/05/2025 31.00p 33.50p 30.50p 32.60p 994,841
09/05/2025 30.50p 31.00p 30.18p 30.75p 556,498
08/05/2025 30.50p 31.50p 30.00p 30.50p 669,281
07/05/2025 30.50p 31.00p 30.00p 30.50p 585,166
06/05/2025 31.00p 31.50p 30.00p 31.50p 420,381
05/05/2025 31.00p 31.50p 30.78p 31.00p 335,469
02/05/2025 31.00p 31.50p 30.78p 31.00p 335,469

Market data

Select a section