Market data

Select a section

Petrotal Corporation NPV (DI)

(PTAL)
Sector: Oil, Gas and Coal
32.00p
-0.90p -2.74
Last updated: 17:04:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 33.00p 34.00p 32.00p 32.90p 419,267
14/04/2025 33.00p 34.00p 32.30p 33.25p 122,052
11/04/2025 33.00p 33.10p 32.00p 32.50p 212,698
10/04/2025 32.25p 35.00p 32.25p 32.50p 2,030,727
09/04/2025 31.00p 32.00p 29.17p 30.00p 551,434
08/04/2025 31.00p 32.00p 30.00p 31.50p 501,300
07/04/2025 32.25p 32.50p 30.00p 31.00p 1,304,760
04/04/2025 35.25p 36.00p 32.00p 32.25p 1,393,229
03/04/2025 36.50p 37.00p 35.00p 35.25p 349,116
02/04/2025 36.50p 37.00p 36.00p 36.50p 168,771
01/04/2025 36.50p 37.00p 36.00p 36.50p 342,807
31/03/2025 37.25p 38.00p 36.00p 36.50p 246,444
28/03/2025 37.50p 38.00p 36.50p 37.00p 260,984
27/03/2025 37.50p 38.00p 37.00p 37.50p 79,201
26/03/2025 37.25p 37.50p 37.03p 37.25p 145,296
25/03/2025 37.25p 38.00p 36.50p 37.00p 261,698
24/03/2025 36.50p 38.00p 36.00p 37.50p 685,075
21/03/2025 36.75p 37.00p 36.50p 36.50p 221,310
20/03/2025 37.00p 37.58p 36.00p 36.75p 1,364,232
19/03/2025 36.50p 37.00p 36.00p 36.50p 458,682
18/03/2025 36.50p 37.00p 36.00p 36.75p 698,817
17/03/2025 35.00p 36.50p 34.50p 36.50p 1,592,225
14/03/2025 35.00p 35.50p 34.50p 35.50p 297,914
13/03/2025 35.00p 35.50p 34.50p 35.00p 75,528
12/03/2025 34.50p 35.00p 34.00p 34.75p 279,271
11/03/2025 35.00p 35.00p 34.00p 34.50p 417,042
10/03/2025 35.50p 36.00p 35.00p 35.25p 477,934
07/03/2025 35.75p 36.00p 35.50p 35.90p 215,190
06/03/2025 35.00p 36.30p 34.50p 35.75p 763,101
05/03/2025 34.50p 35.54p 34.00p 35.00p 1,073,731
04/03/2025 37.25p 37.50p 34.00p 34.25p 1,940,847
03/03/2025 38.50p 39.00p 37.20p 37.50p 239,636
28/02/2025 38.50p 39.00p 38.00p 38.50p 109,145
27/02/2025 38.75p 39.00p 38.50p 38.75p 301,034
26/02/2025 39.50p 40.00p 38.50p 38.60p 146,402
25/02/2025 39.25p 40.00p 38.50p 39.10p 318,200
24/02/2025 39.00p 39.38p 38.50p 39.00p 217,389
21/02/2025 39.00p 39.50p 38.56p 39.00p 260,182
20/02/2025 39.75p 40.00p 38.95p 39.00p 443,343
19/02/2025 39.00p 39.70p 38.57p 39.00p 301,468
18/02/2025 39.50p 39.50p 38.60p 39.20p 218,082
17/02/2025 39.50p 40.00p 39.15p 39.50p 158,891
14/02/2025 39.50p 39.59p 38.60p 39.20p 5,076,582
13/02/2025 40.00p 40.09p 39.00p 39.25p 887,023
12/02/2025 40.00p 40.50p 39.50p 40.00p 120,111
11/02/2025 39.50p 40.50p 39.00p 40.10p 687,002
10/02/2025 38.50p 39.48p 38.00p 39.25p 391,077
07/02/2025 38.50p 39.00p 38.00p 38.50p 130,859
06/02/2025 38.00p 38.50p 37.50p 38.00p 486,598
05/02/2025 38.00p 38.22p 37.50p 38.00p 632,703
04/02/2025 37.75p 39.00p 37.50p 37.50p 1,116,535
03/02/2025 37.50p 38.00p 37.00p 37.50p 217,822
31/01/2025 38.00p 38.00p 37.25p 37.70p 512,643
30/01/2025 38.25p 38.25p 37.00p 37.80p 542,765
29/01/2025 38.25p 39.00p 37.50p 37.75p 610,526
28/01/2025 37.25p 38.00p 37.00p 37.00p 324,575
27/01/2025 37.50p 38.00p 36.90p 37.25p 449,229
24/01/2025 39.75p 40.50p 37.50p 37.80p 1,180,777
23/01/2025 40.00p 40.50p 39.50p 40.00p 291,986
22/01/2025 39.50p 40.39p 39.00p 40.00p 513,106
21/01/2025 40.50p 41.00p 39.00p 39.50p 657,045
20/01/2025 40.25p 41.00p 40.00p 40.50p 965,027
17/01/2025 40.00p 40.50p 39.50p 40.00p 1,174,575
16/01/2025 39.50p 40.00p 39.10p 39.50p 1,663,203
15/01/2025 39.50p 40.00p 39.15p 39.50p 143,518
14/01/2025 39.75p 40.50p 39.00p 39.50p 184,254
13/01/2025 38.00p 40.50p 38.00p 39.75p 1,212,825
10/01/2025 37.00p 38.50p 36.73p 38.20p 1,286,467
09/01/2025 36.25p 37.67p 35.50p 36.50p 1,283,580
08/01/2025 35.00p 36.10p 34.50p 36.00p 720,004
07/01/2025 35.50p 36.00p 34.55p 34.60p 217,664
06/01/2025 34.50p 36.00p 34.50p 35.10p 1,376,482
03/01/2025 32.50p 34.78p 32.25p 34.50p 986,851
02/01/2025 31.00p 32.50p 31.00p 32.25p 3,675,004
01/01/2025 31.25p 32.00p 31.00p 31.10p 230,624
31/12/2024 31.25p 32.00p 31.00p 31.10p 230,624
30/12/2024 30.50p 32.00p 30.00p 31.00p 1,089,163
27/12/2024 30.50p 31.00p 30.00p 30.50p 178,206
26/12/2024 30.50p 31.00p 30.00p 30.50p 179,848
25/12/2024 30.50p 31.00p 30.00p 30.50p 179,848
24/12/2024 30.50p 31.00p 30.00p 30.50p 179,848
23/12/2024 30.25p 31.00p 30.00p 30.50p 351,987
20/12/2024 30.00p 30.50p 30.00p 30.25p 904,093
19/12/2024 31.25p 31.50p 29.70p 30.00p 2,020,197
18/12/2024 32.50p 32.50p 31.00p 31.25p 2,148,899
17/12/2024 32.50p 33.00p 32.00p 32.50p 81,643
16/12/2024 33.00p 33.00p 32.00p 32.50p 417,996
13/12/2024 33.25p 33.50p 32.50p 33.00p 379,149
12/12/2024 33.25p 33.50p 33.00p 33.25p 358,068
11/12/2024 33.50p 34.00p 33.00p 33.25p 433,720
10/12/2024 34.00p 34.50p 33.38p 33.50p 1,598,217
09/12/2024 34.25p 34.50p 33.98p 34.25p 624,923
06/12/2024 35.00p 35.00p 34.00p 34.40p 786,106
05/12/2024 35.25p 36.00p 34.50p 34.50p 119,408
04/12/2024 35.25p 37.00p 34.76p 35.50p 426,385
03/12/2024 35.50p 36.50p 35.00p 35.50p 170,680
02/12/2024 35.75p 36.50p 35.00p 35.75p 671,096
29/11/2024 36.00p 37.22p 35.06p 35.75p 537,565
28/11/2024 35.50p 35.50p 34.71p 35.25p 345,604
27/11/2024 35.25p 35.50p 35.00p 35.25p 125,208
26/11/2024 36.00p 36.50p 35.00p 35.20p 648,682
25/11/2024 35.75p 37.00p 35.50p 36.25p 821,491
22/11/2024 35.75p 36.00p 35.50p 35.75p 275,202
21/11/2024 35.75p 36.00p 35.25p 35.75p 419,069
20/11/2024 36.50p 37.00p 35.50p 35.60p 568,830
19/11/2024 36.50p 37.00p 36.00p 36.50p 225,440
18/11/2024 36.50p 37.00p 36.00p 36.50p 478,748
15/11/2024 36.50p 36.68p 35.50p 36.00p 431,076
14/11/2024 36.75p 37.33p 36.00p 36.00p 839,435
13/11/2024 36.50p 37.00p 36.00p 36.50p 180,349
12/11/2024 36.75p 37.00p 35.80p 36.50p 199,019
11/11/2024 36.50p 37.00p 36.25p 36.75p 200,927
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

Market data

Select a section