Petrel Resources (CDI) (PET) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrel Resources (CDI)

Date Open High Low Close* Volume
04/04/2013 16.25p 16.74p 16.25p 16.50p 276768
03/04/2013 16.50p 16.85p 16.15p 16.25p 310546
02/04/2013 15.88p 18.98p 15.60p 16.50p 1683591
28/03/2013 15.00p 15.00p 14.52p 15.00p 213466
27/03/2013 15.00p 15.00p 14.75p 15.00p 93003
26/03/2013 15.13p 15.13p 14.55p 15.00p 178810
25/03/2013 15.25p 15.40p 15.00p 15.13p 206640
22/03/2013 15.88p 16.00p 15.11p 15.25p 295395
21/03/2013 15.88p 16.25p 15.50p 15.88p 142024
20/03/2013 15.63p 15.97p 15.59p 15.88p 70776
19/03/2013 17.13p 18.00p 15.55p 15.63p 596833
18/03/2013 15.00p 18.00p 14.54p 17.13p 1153324
15/03/2013 15.25p 15.40p 14.21p 15.00p 560571
14/03/2013 15.00p 15.45p 14.29p 15.38p 880706
13/03/2013 15.75p 15.75p 14.85p 15.00p 248989
12/03/2013 15.25p 16.24p 15.00p 15.75p 382607
11/03/2013 15.75p 15.88p 14.61p 15.25p 474713
08/03/2013 16.13p 16.20p 15.31p 15.75p 172737
07/03/2013 15.50p 16.25p 15.30p 16.13p 766902
06/03/2013 16.50p 16.50p 15.28p 15.50p 534082
05/03/2013 16.75p 17.17p 16.30p 16.50p 240766
04/03/2013 15.63p 17.66p 15.00p 16.75p 1112385
01/03/2013 16.25p 16.25p 15.28p 15.63p 389322
28/02/2013 16.75p 16.85p 15.90p 16.25p 583546
27/02/2013 18.38p 18.40p 16.00p 16.75p 1126683
26/02/2013 18.63p 18.63p 18.25p 18.38p 144877
25/02/2013 18.50p 18.75p 18.30p 18.63p 309135
22/02/2013 18.63p 18.68p 18.11p 18.50p 237183
21/02/2013 19.25p 19.25p 18.19p 18.63p 242837
20/02/2013 19.00p 19.99p 18.50p 19.25p 339535
19/02/2013 19.13p 19.70p 18.64p 19.00p 242581
18/02/2013 19.25p 19.35p 19.00p 19.13p 114109
15/02/2013 18.50p 19.50p 18.50p 19.25p 217756
14/02/2013 18.88p 18.88p 18.45p 18.50p 360355
13/02/2013 19.37p 19.37p 18.50p 18.88p 329535
12/02/2013 19.50p 19.84p 19.15p 19.37p 249273
11/02/2013 20.00p 20.75p 19.21p 19.50p 456042
08/02/2013 18.88p 21.75p 18.88p 20.00p 2386164
07/02/2013 19.13p 19.15p 18.50p 18.50p 281975
06/02/2013 20.00p 20.00p 19.00p 19.13p 476237
05/02/2013 20.50p 20.65p 19.75p 20.00p 396365
04/02/2013 22.00p 23.00p 20.27p 20.50p 1919173
01/02/2013 20.38p 20.40p 19.75p 20.25p 180794
31/01/2013 20.50p 20.50p 20.11p 20.38p 195247
30/01/2013 20.25p 20.67p 20.00p 20.50p 316715
29/01/2013 20.25p 20.50p 19.71p 20.25p 325930
28/01/2013 20.75p 20.88p 19.55p 20.25p 324335
25/01/2013 20.00p 20.99p 19.72p 20.75p 419036
24/01/2013 20.13p 20.35p 19.36p 20.00p 246905
23/01/2013 19.75p 20.50p 19.66p 20.13p 151562
22/01/2013 20.25p 20.25p 19.40p 19.75p 401678
21/01/2013 20.00p 20.88p 19.90p 20.25p 243394
18/01/2013 20.75p 20.75p 19.54p 20.00p 417437
17/01/2013 20.50p 21.50p 20.50p 20.75p 280007
16/01/2013 21.50p 21.70p 20.25p 20.50p 652014
15/01/2013 21.38p 21.70p 21.21p 21.50p 669161
14/01/2013 22.38p 22.70p 19.85p 21.38p 1792043
11/01/2013 23.25p 23.50p 21.63p 22.38p 1704982
10/01/2013 18.88p 23.50p 18.88p 23.00p 4615447
09/01/2013 18.38p 18.75p 18.15p 18.75p 395620
08/01/2013 17.75p 18.96p 17.75p 18.38p 861701
07/01/2013 17.00p 18.00p 16.75p 17.75p 726656
04/01/2013 16.63p 17.00p 16.35p 17.00p 358358
03/01/2013 16.75p 16.75p 16.01p 16.63p 298870
02/01/2013 16.50p 17.00p 16.25p 16.75p 432941
31/12/2012 16.75p 16.80p 16.30p 16.50p 246695
28/12/2012 17.13p 17.13p 16.50p 16.75p 321419
27/12/2012 16.50p 18.00p 16.50p 17.13p 526647
24/12/2012 16.13p 17.00p 15.86p 16.50p 301495
21/12/2012 16.37p 16.47p 15.74p 16.13p 261173
20/12/2012 16.88p 17.18p 16.11p 16.37p 342305
19/12/2012 16.25p 17.27p 16.15p 17.00p 349352
18/12/2012 16.25p 16.75p 16.11p 16.25p 489740
17/12/2012 17.25p 17.25p 16.04p 16.37p 969953
14/12/2012 17.38p 18.39p 16.80p 17.25p 703951
13/12/2012 17.50p 18.25p 17.25p 17.38p 1100867
12/12/2012 16.88p 17.78p 16.11p 17.50p 1733644
11/12/2012 14.62p 18.00p 14.35p 16.88p 3805283
10/12/2012 16.00p 16.19p 14.31p 14.62p 913216
07/12/2012 15.63p 16.66p 15.59p 16.00p 607028
06/12/2012 15.75p 15.94p 15.36p 15.63p 181637
05/12/2012 16.50p 16.50p 15.28p 15.75p 941756
04/12/2012 16.88p 17.00p 15.53p 16.50p 1586734
03/12/2012 17.50p 17.70p 16.36p 16.88p 462973
30/11/2012 17.25p 18.60p 17.00p 17.50p 465495
29/11/2012 17.25p 17.50p 16.15p 17.25p 782939
28/11/2012 17.87p 18.00p 16.00p 17.25p 704719
27/11/2012 19.63p 19.68p 17.68p 17.87p 1106951
26/11/2012 19.25p 20.40p 19.21p 19.63p 655563
23/11/2012 20.25p 20.40p 19.01p 19.25p 921077
22/11/2012 19.50p 21.21p 19.31p 20.25p 1667019
21/11/2012 21.75p 22.00p 18.50p 19.37p 3842839
20/11/2012 23.75p 24.50p 20.50p 21.63p 5163035
19/11/2012 16.13p 25.29p 15.69p 23.25p 11076501
16/11/2012 18.13p 18.70p 15.55p 16.13p 3416721
15/11/2012 20.38p 21.45p 17.55p 18.13p 4687645
14/11/2012 20.00p 25.73p 16.55p 20.50p 12379362
13/11/2012 29.50p 32.51p 18.05p 19.75p 16329952
12/11/2012 6.63p 29.00p 6.40p 27.13p 25931094
09/11/2012 6.00p 6.25p 5.88p 6.00p 29216
08/11/2012 6.00p 6.00p 5.95p 6.00p 11000
07/11/2012 6.13p 6.20p 5.75p 6.00p 44848
06/11/2012 6.13p 6.13p 5.75p 6.13p 100000
05/11/2012 6.13p 6.25p 5.75p 6.13p 3083
02/11/2012 6.13p 6.25p 5.75p 6.13p 4000
01/11/2012 6.13p 6.26p 5.75p 6.13p 17579
31/10/2012 6.13p 6.50p 5.75p 6.13p 118134
30/10/2012 6.50p 6.50p 5.75p 6.13p 156258
29/10/2012 6.50p 6.70p 6.25p 6.50p 112089
26/10/2012 6.50p 6.71p 6.13p 6.50p 231561
25/10/2012 6.38p 6.71p 6.13p 6.38p 38496
24/10/2012 6.38p 6.75p 6.11p 6.38p 140208
23/10/2012 6.38p 6.38p 6.00p 6.38p 111000
22/10/2012 6.38p 7.00p 6.11p 6.38p 115092
19/10/2012 6.38p 6.75p 6.25p 6.38p 31820
18/10/2012 6.38p 6.75p 6.38p 6.38p 27946
17/10/2012 6.25p 6.75p 6.04p 6.38p 360322
16/10/2012 5.38p 6.50p 5.38p 6.25p 561104
15/10/2012 5.38p 5.60p 5.10p 5.38p 188000
12/10/2012 5.38p 5.50p 5.00p 5.38p 42539
11/10/2012 5.75p 5.85p 5.25p 5.38p 117650
10/10/2012 6.25p 6.35p 5.55p 5.75p 136761
09/10/2012 6.38p 6.50p 6.00p 6.25p 96371
08/10/2012 6.88p 6.88p 6.38p 6.38p 48916
05/10/2012 7.00p 7.00p 6.50p 7.00p 164872
04/10/2012 7.00p 7.13p 6.50p 7.00p 298000
03/10/2012 7.00p 7.10p 6.50p 7.00p 77692
02/10/2012 7.00p 7.15p 6.59p 7.00p 301085
01/10/2012 7.00p 7.00p 6.59p 7.00p 3585
28/09/2012 7.00p 7.15p 6.94p 7.00p 56088
27/09/2012 7.00p 7.00p 6.50p 7.00p 134745
26/09/2012 7.00p 7.09p 6.65p 7.00p 233838
25/09/2012 6.88p 6.99p 6.50p 6.88p 15085
24/09/2012 6.88p 7.00p 6.61p 6.88p 620060
21/09/2012 6.63p 7.25p 6.55p 6.88p 1178874
20/09/2012 6.38p 7.41p 6.00p 6.63p 2982407
19/09/2012 5.38p 6.00p 5.28p 5.88p 985982
18/09/2012 4.38p 6.00p 4.38p 5.38p 864063
17/09/2012 4.25p 4.40p 4.25p 4.38p 381873
14/09/2012 4.25p 4.30p 4.25p 4.25p 30306
13/09/2012 4.25p 4.25p 4.00p 4.25p 1264
12/09/2012 4.25p 4.25p 4.00p 4.25p 14497
11/09/2012 4.25p 4.25p 4.00p 4.25p 1000
10/09/2012 4.50p 4.50p 4.00p 4.25p 105167
07/09/2012 4.50p 4.50p 4.25p 4.50p 50000
06/09/2012 4.50p 4.60p 4.25p 4.50p 32973
05/09/2012 4.50p 4.55p 4.25p 4.50p 55049
04/09/2012 4.63p 4.63p 4.25p 4.50p 5374
03/09/2012 4.63p 4.63p 4.25p 4.63p 60000
31/08/2012 4.63p 4.63p 4.50p 4.63p 417
30/08/2012 5.00p 5.00p 4.50p 4.63p 24987
29/08/2012 5.00p 5.00p 4.75p 5.00p 1365
28/08/2012 5.00p 5.00p 4.75p 5.00p 80698
24/08/2012 4.75p 5.00p 4.50p 5.00p 59935
23/08/2012 4.63p 4.75p 4.50p 4.75p 8100
22/08/2012 4.50p 4.63p 4.06p 4.63p 131586
21/08/2012 4.38p 4.50p 4.25p 4.50p 21348
20/08/2012 4.63p 4.63p 4.25p 4.63p 29100
17/08/2012 4.75p 4.75p 4.50p 4.63p 850
16/08/2012 4.88p 4.88p 4.25p 4.75p 111000
15/08/2012 4.88p 5.00p 4.75p 4.88p 0
14/08/2012 5.00p 5.00p 4.75p 4.88p 17000
13/08/2012 5.00p 5.10p 5.00p 5.00p 1378
10/08/2012 5.00p 5.25p 5.00p 5.00p 90000
09/08/2012 5.00p 5.00p 4.75p 5.00p 58824
08/08/2012 5.00p 5.15p 4.75p 5.00p 0
07/08/2012 5.00p 5.15p 4.75p 5.00p 214347
06/08/2012 5.00p 5.00p 4.80p 5.00p 8995
03/08/2012 5.00p 5.00p 4.80p 5.00p 4528
02/08/2012 5.00p 5.00p 4.90p 5.00p 0
01/08/2012 5.00p 5.00p 4.90p 5.00p 37350
31/07/2012 4.88p 5.25p 4.88p 5.00p 215342
30/07/2012 4.88p 5.00p 4.85p 4.88p 164577
27/07/2012 4.75p 5.00p 4.70p 4.88p 110000
26/07/2012 4.63p 5.00p 4.50p 4.63p 179545
25/07/2012 4.75p 4.75p 4.55p 4.63p 55222
24/07/2012 4.63p 4.63p 4.25p 4.50p 21500
23/07/2012 4.75p 4.75p 4.50p 4.63p 80100
20/07/2012 4.75p 4.75p 4.55p 4.75p 20000
19/07/2012 4.63p 4.75p 4.50p 4.75p 61060
18/07/2012 4.13p 4.63p 4.10p 4.63p 245928
17/07/2012 4.75p 4.75p 4.13p 4.13p 63761
16/07/2012 4.75p 4.75p 4.56p 4.75p 35000
13/07/2012 4.75p 4.75p 4.56p 4.75p 4246
12/07/2012 4.75p 4.75p 4.56p 4.75p 19235
11/07/2012 5.00p 5.00p 4.50p 4.75p 389287
10/07/2012 5.00p 5.00p 4.75p 5.00p 121461
09/07/2012 5.00p 5.00p 5.00p 5.00p 34000
06/07/2012 5.00p 5.00p 4.75p 5.00p 0
05/07/2012 5.00p 5.00p 4.75p 5.00p 50000
04/07/2012 5.00p 5.00p 5.00p 5.00p 3087
03/07/2012 5.00p 5.00p 4.75p 5.00p 5000
02/07/2012 5.00p 5.05p 4.75p 5.00p 11460
29/06/2012 5.00p 5.00p 4.90p 5.00p 0
28/06/2012 5.00p 5.00p 4.90p 5.00p 50000
27/06/2012 4.88p 5.25p 4.75p 5.00p 67041
26/06/2012 4.88p 5.25p 4.50p 4.88p 150594
25/06/2012 4.88p 5.06p 4.50p 4.88p 147320
22/06/2012 4.63p 4.63p 4.55p 4.63p 173721
21/06/2012 4.63p 4.63p 4.56p 4.63p 1000

*Close Price adjusted for both dividends and splits