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
12/04/2012 6.63p 6.63p 6.25p 6.63p 106139
11/04/2012 6.75p 6.75p 6.35p 6.63p 11844
10/04/2012 6.88p 6.88p 6.25p 6.75p 37795
05/04/2012 7.00p 7.00p 6.58p 6.88p 70067
04/04/2012 6.88p 7.00p 6.73p 7.00p 23000
03/04/2012 7.38p 7.38p 6.50p 6.88p 186819
02/04/2012 7.50p 7.50p 7.04p 7.38p 85404
30/03/2012 7.50p 7.50p 7.25p 7.50p 21000
29/03/2012 7.50p 7.50p 7.25p 7.50p 20406
28/03/2012 7.38p 7.50p 7.26p 7.50p 0
27/03/2012 7.38p 7.38p 7.26p 7.38p 9484
26/03/2012 7.38p 7.50p 7.03p 7.38p 117464
23/03/2012 7.38p 7.45p 7.25p 7.38p 95910
22/03/2012 7.50p 7.50p 7.25p 7.38p 43260
21/03/2012 7.88p 8.00p 7.50p 7.50p 224916
20/03/2012 8.25p 8.25p 7.75p 7.88p 197377
19/03/2012 8.13p 8.25p 8.00p 8.25p 218954
16/03/2012 8.25p 8.40p 8.00p 8.13p 159285
15/03/2012 7.63p 8.75p 7.63p 8.25p 591523
14/03/2012 7.38p 7.50p 7.25p 7.38p 17640
13/03/2012 7.38p 7.40p 7.13p 7.38p 30445
12/03/2012 7.50p 7.50p 7.13p 7.38p 30000
09/03/2012 7.50p 7.50p 7.25p 7.50p 30000
08/03/2012 7.50p 7.50p 7.25p 7.50p 2200
07/03/2012 7.38p 7.57p 7.25p 7.50p 51004
06/03/2012 7.63p 7.63p 7.25p 7.38p 31800
05/03/2012 7.88p 8.00p 7.50p 7.63p 198238
02/03/2012 7.75p 7.95p 7.75p 7.88p 105122
01/03/2012 7.75p 7.75p 7.50p 7.75p 59456
29/02/2012 7.88p 8.00p 7.75p 7.75p 73768
28/02/2012 8.25p 8.33p 7.50p 7.88p 460895
27/02/2012 7.50p 8.39p 7.25p 8.25p 344252
24/02/2012 7.50p 7.75p 7.25p 7.50p 423088
23/02/2012 7.50p 7.73p 7.29p 7.50p 90305
22/02/2012 7.63p 7.75p 7.25p 7.50p 243971
21/02/2012 7.63p 7.88p 7.50p 7.63p 0
20/02/2012 7.88p 7.88p 7.50p 7.63p 84633
17/02/2012 7.75p 8.00p 7.25p 7.88p 333183
16/02/2012 7.75p 7.75p 7.00p 7.75p 110600
15/02/2012 7.75p 7.85p 7.40p 7.75p 35209
14/02/2012 7.75p 7.75p 7.40p 7.75p 10868
13/02/2012 7.75p 7.75p 7.50p 7.75p 32267
10/02/2012 8.00p 8.00p 7.75p 7.75p 52842
09/02/2012 8.63p 8.63p 7.75p 8.00p 365816
08/02/2012 8.63p 8.63p 8.50p 8.63p 3980
07/02/2012 8.75p 9.00p 8.50p 8.63p 83000
06/02/2012 8.63p 9.00p 8.25p 8.75p 489878
03/02/2012 8.63p 8.63p 8.00p 8.63p 275688
02/02/2012 8.50p 8.63p 8.25p 8.63p 36349
01/02/2012 8.50p 8.75p 8.18p 8.50p 376905
31/01/2012 9.63p 9.63p 7.75p 8.50p 931601
30/01/2012 9.63p 9.63p 9.00p 9.63p 225000
27/01/2012 10.75p 10.75p 9.25p 9.63p 591144
26/01/2012 11.25p 11.43p 10.50p 10.75p 348318
25/01/2012 10.75p 11.25p 10.50p 11.25p 481524
24/01/2012 8.88p 11.50p 8.88p 10.75p 1476387
23/01/2012 7.75p 9.50p 7.75p 8.88p 701320
20/01/2012 7.63p 8.00p 7.50p 7.75p 435843
19/01/2012 7.75p 7.75p 7.63p 7.63p 9900
18/01/2012 7.75p 7.75p 7.50p 7.75p 17900
17/01/2012 7.75p 7.75p 7.50p 7.75p 150000
16/01/2012 7.50p 7.95p 7.50p 7.75p 370852
13/01/2012 7.25p 7.75p 7.25p 7.50p 269529
12/01/2012 6.88p 7.50p 6.85p 7.25p 295262
11/01/2012 6.88p 7.17p 6.78p 6.88p 64393
10/01/2012 6.38p 7.03p 6.30p 6.88p 132219
09/01/2012 6.88p 6.88p 6.30p 6.38p 113762
06/01/2012 6.88p 6.88p 6.75p 6.88p 10616
05/01/2012 6.88p 6.88p 6.80p 6.88p 36765
04/01/2012 6.88p 7.19p 6.75p 6.88p 0
03/01/2012 6.75p 7.19p 6.75p 6.88p 38432
30/12/2011 6.75p 7.00p 6.50p 6.75p 63500
29/12/2011 6.75p 6.90p 6.60p 6.75p 134348
28/12/2011 6.63p 6.75p 6.50p 6.75p 243779
23/12/2011 6.63p 6.75p 6.63p 6.63p 0
22/12/2011 6.63p 6.75p 6.63p 6.63p 35931
21/12/2011 7.00p 7.00p 6.50p 6.63p 64846
20/12/2011 6.88p 7.00p 6.88p 7.00p 70000
19/12/2011 6.13p 7.25p 6.13p 6.88p 386271
16/12/2011 6.13p 6.50p 6.00p 6.13p 79093
15/12/2011 6.13p 6.25p 6.00p 6.13p 24000
14/12/2011 6.13p 6.38p 6.00p 6.13p 0
13/12/2011 6.38p 6.38p 6.00p 6.13p 156352
12/12/2011 6.88p 6.88p 6.25p 6.38p 53926
09/12/2011 6.88p 7.25p 6.64p 6.88p 707300
08/12/2011 6.88p 7.13p 6.50p 6.88p 0
07/12/2011 7.13p 7.13p 6.50p 6.88p 39164
06/12/2011 7.25p 7.25p 7.00p 7.13p 494
05/12/2011 7.25p 7.25p 7.00p 7.25p 40000
02/12/2011 7.25p 7.25p 7.00p 7.25p 28353
01/12/2011 7.00p 7.50p 7.00p 7.25p 416903
30/11/2011 7.13p 7.13p 6.75p 7.00p 54741
29/11/2011 7.25p 7.25p 7.09p 7.13p 102525
28/11/2011 7.13p 7.38p 7.13p 7.25p 41000
25/11/2011 6.75p 7.13p 6.57p 7.13p 164857
24/11/2011 6.75p 6.75p 6.49p 6.75p 0
23/11/2011 6.75p 6.75p 6.49p 6.75p 5000
22/11/2011 6.75p 6.90p 6.75p 6.75p 10356
21/11/2011 6.75p 6.75p 6.53p 6.75p 9017
18/11/2011 6.75p 6.85p 6.75p 6.75p 1872
17/11/2011 6.75p 6.99p 6.55p 6.75p 50349
16/11/2011 6.88p 6.88p 6.75p 6.75p 3919
15/11/2011 7.13p 7.13p 6.70p 6.88p 123132
14/11/2011 7.13p 7.19p 6.86p 7.13p 62126
11/11/2011 7.13p 7.20p 6.83p 7.13p 52671
10/11/2011 7.13p 7.13p 7.04p 7.13p 34633
09/11/2011 7.13p 7.33p 7.01p 7.13p 213866
08/11/2011 7.00p 7.20p 7.00p 7.13p 37607
07/11/2011 7.00p 7.00p 6.83p 7.00p 30000
04/11/2011 6.88p 6.96p 6.75p 6.88p 76412
03/11/2011 7.00p 7.08p 6.77p 6.88p 81903
02/11/2011 7.00p 7.00p 6.50p 7.00p 641800
01/11/2011 7.00p 7.00p 6.83p 7.00p 1500
31/10/2011 8.25p 8.25p 6.56p 7.00p 301639
28/10/2011 7.25p 8.13p 5.76p 8.13p 616127
27/10/2011 7.25p 7.30p 7.00p 7.25p 15000
26/10/2011 7.63p 7.63p 7.25p 7.25p 36373
25/10/2011 8.00p 8.00p 7.25p 7.63p 29600
24/10/2011 8.00p 8.10p 7.65p 8.00p 75000
21/10/2011 8.00p 8.08p 7.75p 8.00p 18301
20/10/2011 8.00p 8.38p 7.75p 8.00p 163994
19/10/2011 8.38p 8.49p 7.80p 8.00p 212295
18/10/2011 11.25p 11.50p 8.01p 8.38p 1413812
17/10/2011 6.25p 10.75p 6.00p 10.13p 3655742
14/10/2011 6.50p 6.50p 6.00p 6.25p 105000
13/10/2011 6.63p 6.66p 6.25p 6.50p 92027
12/10/2011 6.63p 6.69p 6.63p 6.63p 14620
11/10/2011 6.63p 6.70p 6.40p 6.63p 29253
10/10/2011 6.63p 6.70p 6.51p 6.63p 8700
07/10/2011 6.88p 6.88p 6.63p 6.63p 19705
06/10/2011 6.13p 7.00p 6.13p 6.88p 368488
05/10/2011 5.88p 6.25p 5.88p 6.13p 569309
04/10/2011 6.63p 6.63p 5.53p 5.88p 171037
03/10/2011 6.88p 6.88p 6.50p 6.63p 77000
30/09/2011 6.88p 6.88p 6.75p 6.88p 180000
29/09/2011 7.75p 7.75p 6.75p 6.88p 269200
28/09/2011 8.38p 8.38p 7.75p 7.75p 47048
27/09/2011 8.25p 8.40p 8.00p 8.38p 183000
26/09/2011 7.88p 7.88p 7.75p 7.88p 25500
23/09/2011 7.88p 7.88p 7.79p 7.88p 15000
22/09/2011 7.88p 8.06p 7.88p 7.88p 88600
21/09/2011 8.63p 8.63p 7.67p 7.88p 264807
20/09/2011 8.88p 8.88p 7.50p 8.63p 220694
19/09/2011 9.00p 9.00p 8.25p 8.88p 52000
16/09/2011 9.38p 9.38p 9.00p 9.00p 30000
15/09/2011 9.38p 9.38p 9.00p 9.38p 98919
14/09/2011 9.38p 9.38p 9.00p 9.38p 2656
13/09/2011 9.38p 9.38p 9.00p 9.38p 1000
12/09/2011 9.38p 9.38p 9.00p 9.38p 0
09/09/2011 9.38p 9.38p 9.00p 9.38p 2000
08/09/2011 9.50p 9.50p 9.00p 9.38p 20450
07/09/2011 9.63p 9.63p 9.00p 9.25p 29000
06/09/2011 9.63p 9.63p 8.75p 9.63p 100000
05/09/2011 9.63p 9.63p 8.26p 9.63p 34500
02/09/2011 9.63p 9.65p 9.25p 9.63p 40474
01/09/2011 9.63p 9.63p 9.00p 9.63p 45000
31/08/2011 9.63p 9.90p 9.00p 9.63p 101845
30/08/2011 9.63p 9.63p 9.00p 9.63p 85152
26/08/2011 9.63p 9.63p 9.50p 9.63p 10000
25/08/2011 9.63p 9.63p 9.25p 9.63p 27370
24/08/2011 9.75p 9.75p 9.25p 9.63p 9000
23/08/2011 9.88p 10.00p 9.25p 9.75p 52759
22/08/2011 9.88p 9.88p 9.88p 9.88p 1000
19/08/2011 9.75p 10.07p 9.05p 9.88p 100695
18/08/2011 9.25p 9.75p 9.00p 9.75p 48237
17/08/2011 9.25p 9.25p 8.55p 9.25p 1711
16/08/2011 9.25p 9.32p 8.00p 9.25p 155796
15/08/2011 9.75p 9.82p 8.50p 9.25p 41971
12/08/2011 10.00p 10.00p 8.00p 9.75p 155711
11/08/2011 10.75p 10.75p 8.00p 10.00p 204803
10/08/2011 11.00p 11.00p 9.00p 10.75p 90000
09/08/2011 11.00p 11.50p 9.50p 11.00p 71743
08/08/2011 13.50p 13.50p 10.00p 11.00p 572508
05/08/2011 13.75p 13.75p 12.50p 13.38p 27000
04/08/2011 13.75p 15.00p 12.50p 13.75p 70000
03/08/2011 14.00p 14.00p 13.00p 13.75p 23581
02/08/2011 14.00p 14.00p 13.00p 14.00p 21150
01/08/2011 14.00p 14.00p 13.00p 14.00p 4483
29/07/2011 14.00p 14.00p 12.75p 14.00p 106448
28/07/2011 14.25p 15.70p 13.38p 14.00p 71000
27/07/2011 14.50p 14.50p 13.50p 14.25p 46080
26/07/2011 14.25p 14.25p 12.83p 14.00p 150430
25/07/2011 14.75p 14.75p 13.00p 14.25p 108919
22/07/2011 14.75p 14.75p 14.00p 14.75p 11635
21/07/2011 15.13p 15.13p 14.50p 15.00p 56000
20/07/2011 15.25p 15.25p 14.62p 15.13p 30000
19/07/2011 15.25p 15.25p 14.50p 15.25p 5000
18/07/2011 15.25p 16.00p 14.50p 15.25p 35253
15/07/2011 15.25p 15.25p 14.00p 15.25p 129388
14/07/2011 15.38p 15.38p 14.50p 15.25p 30000
13/07/2011 15.00p 16.00p 14.85p 15.38p 117000
12/07/2011 15.00p 15.00p 14.00p 15.00p 7000
11/07/2011 14.88p 15.00p 14.88p 15.00p 0
08/07/2011 14.88p 14.88p 14.88p 14.88p 6569
07/07/2011 14.88p 14.88p 14.00p 14.88p 2500
06/07/2011 15.00p 15.50p 14.00p 14.88p 83971
05/07/2011 15.00p 15.15p 14.25p 15.00p 10600
04/07/2011 15.13p 15.13p 14.25p 15.00p 5000
01/07/2011 15.13p 15.13p 12.85p 15.13p 0
30/06/2011 14.75p 15.13p 12.85p 15.13p 34574

*Close Price adjusted for both dividends and splits