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
02/10/2025 0.85p 0.85p 0.77p 0.85p 3400
01/10/2025 0.85p 0.85p 0.75p 0.85p 580000
30/09/2025 0.85p 0.85p 0.83p 0.85p 0
29/09/2025 0.83p 0.89p 0.75p 0.85p 114530
26/09/2025 0.83p 0.89p 0.83p 0.83p 39627
25/09/2025 0.83p 0.89p 0.77p 0.83p 20210
24/09/2025 0.88p 0.88p 0.80p 0.83p 400000
23/09/2025 0.88p 0.94p 0.80p 0.88p 59586
22/09/2025 0.90p 0.95p 0.86p 0.88p 26422
19/09/2025 0.90p 0.95p 0.86p 0.90p 113376
18/09/2025 0.85p 0.95p 0.85p 0.90p 543926
17/09/2025 0.90p 0.90p 0.86p 0.90p 980
16/09/2025 0.80p 0.80p 0.80p 0.90p 1344846
15/09/2025 0.80p 0.84p 0.76p 0.80p 1076246
12/09/2025 0.80p 0.84p 0.77p 0.80p 529951
11/09/2025 0.85p 0.85p 0.80p 0.80p 0
10/09/2025 0.85p 0.85p 0.77p 0.80p 607037
09/09/2025 0.85p 0.86p 0.80p 0.85p 123622
08/09/2025 0.85p 0.90p 0.82p 0.85p 370000
05/09/2025 0.85p 0.85p 0.85p 0.85p 580000
04/09/2025 0.85p 0.85p 0.85p 0.85p 0
03/09/2025 0.85p 0.86p 0.80p 0.85p 203434
02/09/2025 0.85p 0.85p 0.80p 0.85p 50000
01/09/2025 0.85p 0.87p 0.80p 0.85p 207821
29/08/2025 0.85p 0.88p 0.85p 0.85p 675
28/08/2025 0.90p 0.90p 0.85p 0.85p 0
27/08/2025 0.88p 0.90p 0.80p 0.85p 341813
26/08/2025 0.90p 0.90p 0.87p 0.88p 40656
22/08/2025 0.90p 0.90p 0.90p 0.90p 0
21/08/2025 0.90p 0.90p 0.80p 0.90p 302069
20/08/2025 0.88p 0.94p 0.88p 0.90p 741
19/08/2025 0.88p 0.88p 0.83p 0.88p 3000
18/08/2025 0.83p 0.90p 0.81p 0.88p 232000
15/08/2025 0.83p 0.83p 0.76p 0.83p 80000
14/08/2025 0.85p 0.85p 0.81p 0.83p 450000
13/08/2025 0.85p 0.85p 0.81p 0.85p 6000
12/08/2025 0.85p 0.85p 0.85p 0.85p 0
11/08/2025 0.85p 0.85p 0.85p 0.85p 0
08/08/2025 0.85p 0.85p 0.85p 0.85p 0
07/08/2025 0.85p 0.90p 0.81p 0.85p 50553
06/08/2025 0.85p 0.85p 0.85p 0.85p 0
05/08/2025 0.85p 0.90p 0.85p 0.85p 553
04/08/2025 0.85p 0.85p 0.85p 0.85p 0
01/08/2025 0.85p 0.85p 0.81p 0.85p 2500
31/07/2025 0.85p 0.90p 0.85p 0.85p 190835
30/07/2025 0.85p 0.85p 0.85p 0.85p 0
29/07/2025 0.85p 0.85p 0.85p 0.85p 0
28/07/2025 0.85p 0.85p 0.85p 0.85p 0
25/07/2025 0.83p 0.90p 0.83p 0.85p 837000
24/07/2025 0.83p 0.85p 0.83p 0.83p 0
23/07/2025 0.83p 0.83p 0.75p 0.83p 114
22/07/2025 0.83p 0.87p 0.83p 0.83p 114
21/07/2025 0.83p 0.87p 0.83p 0.83p 105331
18/07/2025 0.90p 0.90p 0.80p 0.83p 628524
17/07/2025 0.95p 1.00p 0.90p 0.90p 1000492
16/07/2025 0.85p 0.99p 0.81p 0.95p 929369
15/07/2025 0.83p 0.90p 0.83p 0.85p 619854
14/07/2025 0.83p 0.85p 0.83p 0.83p 24096
11/07/2025 0.83p 0.85p 0.83p 0.83p 0
10/07/2025 0.83p 0.85p 0.83p 0.83p 0
09/07/2025 0.83p 0.83p 0.82p 0.83p 350000
08/07/2025 0.85p 0.85p 0.80p 0.80p 739999
07/07/2025 0.90p 1.00p 0.81p 0.85p 1140000
04/07/2025 0.95p 1.00p 0.90p 0.90p 425000
03/07/2025 1.05p 1.05p 0.90p 0.95p 851000
02/07/2025 1.05p 1.07p 1.05p 1.05p 1389
01/07/2025 1.05p 1.05p 0.92p 1.05p 334129
30/06/2025 1.05p 1.05p 0.90p 1.05p 470000
27/06/2025 1.05p 1.05p 1.05p 1.05p 9075
26/06/2025 1.05p 1.05p 0.92p 1.05p 137121
25/06/2025 1.10p 1.10p 1.00p 1.05p 488154
24/06/2025 1.10p 1.10p 1.00p 1.10p 31229
23/06/2025 1.10p 1.10p 1.10p 1.10p 0
20/06/2025 1.10p 1.10p 1.00p 1.10p 828000
19/06/2025 1.10p 1.20p 1.01p 1.10p 38775
18/06/2025 1.10p 1.10p 1.05p 1.10p 0
17/06/2025 1.10p 1.14p 1.10p 1.10p 401034
16/06/2025 1.10p 1.20p 1.03p 1.10p 1240000
13/06/2025 1.10p 1.15p 1.10p 1.10p 200000
12/06/2025 1.10p 1.16p 1.06p 1.10p 310312
11/06/2025 1.10p 1.16p 1.10p 1.10p 531506
10/06/2025 1.10p 1.14p 1.04p 1.10p 48372
09/06/2025 1.10p 1.20p 1.10p 1.10p 140000
06/06/2025 1.13p 1.15p 1.04p 1.10p 330278
05/06/2025 1.15p 1.15p 1.07p 1.13p 701160
04/06/2025 1.13p 1.20p 1.13p 1.15p 846590
03/06/2025 1.13p 1.15p 1.07p 1.13p 1571863
02/06/2025 1.08p 1.13p 1.05p 1.13p 3240134
30/05/2025 1.05p 1.15p 1.04p 1.08p 9386451
29/05/2025 1.10p 1.10p 0.95p 1.05p 785000
28/05/2025 1.10p 1.10p 1.10p 1.10p 0
27/05/2025 1.10p 1.20p 1.00p 1.10p 1477362
23/05/2025 1.10p 1.16p 1.03p 1.10p 48237
22/05/2025 1.10p 1.10p 1.05p 1.10p 0
21/05/2025 1.10p 1.18p 1.03p 1.10p 55327
20/05/2025 1.10p 1.10p 1.05p 1.10p 0
19/05/2025 1.10p 1.15p 1.10p 1.10p 10358
16/05/2025 1.10p 1.10p 1.03p 1.10p 13560
15/05/2025 1.10p 1.16p 1.02p 1.10p 13730
14/05/2025 1.10p 1.10p 1.05p 1.10p 0
13/05/2025 1.10p 1.10p 1.03p 1.10p 1650
12/05/2025 1.10p 1.10p 1.05p 1.10p 0
09/05/2025 1.10p 1.10p 1.00p 1.10p 7395
08/05/2025 1.10p 1.11p 1.10p 1.10p 190388
07/05/2025 1.10p 1.11p 1.03p 1.10p 183570
06/05/2025 1.10p 1.10p 1.05p 1.10p 0
02/05/2025 1.10p 1.10p 1.05p 1.10p 0
01/05/2025 1.10p 1.10p 1.03p 1.10p 27243
30/04/2025 1.10p 1.10p 1.05p 1.10p 0
29/04/2025 1.05p 1.12p 1.05p 1.10p 330000
28/04/2025 1.05p 1.10p 1.01p 1.05p 255000
25/04/2025 1.05p 1.10p 1.00p 1.05p 137400
24/04/2025 1.05p 1.05p 1.05p 1.05p 0
23/04/2025 1.05p 1.08p 1.01p 1.05p 1110712
22/04/2025 1.05p 1.10p 1.00p 1.05p 730350
17/04/2025 1.05p 1.06p 1.00p 1.05p 100093
16/04/2025 1.05p 1.05p 1.05p 1.05p 0
15/04/2025 1.05p 1.05p 1.00p 1.05p 11853
14/04/2025 1.05p 1.05p 1.05p 1.05p 0
11/04/2025 1.05p 1.05p 1.00p 1.05p 65908
10/04/2025 1.05p 1.06p 1.05p 1.05p 18308
09/04/2025 1.05p 1.07p 1.05p 1.05p 18253
08/04/2025 1.05p 1.06p 1.05p 1.05p 200000
07/04/2025 1.03p 1.07p 1.03p 1.03p 18028
04/04/2025 1.05p 1.05p 1.00p 1.03p 202117
03/04/2025 1.05p 1.08p 1.00p 1.05p 135581
02/04/2025 1.05p 1.09p 1.00p 1.05p 370064
01/04/2025 1.05p 1.05p 1.00p 1.05p 133662
31/03/2025 1.05p 1.05p 1.05p 1.05p 0
28/03/2025 1.05p 1.05p 1.05p 1.05p 0
27/03/2025 1.05p 1.05p 1.01p 1.05p 108000
26/03/2025 1.05p 1.09p 1.01p 1.05p 240000
25/03/2025 1.05p 1.09p 1.05p 1.05p 208375
24/03/2025 1.08p 1.10p 1.00p 1.05p 1095000
21/03/2025 1.13p 1.13p 1.05p 1.08p 556468
20/03/2025 1.13p 1.13p 1.13p 1.13p 0
19/03/2025 1.13p 1.15p 1.05p 1.13p 98722
18/03/2025 1.13p 1.15p 1.13p 1.13p 2500
17/03/2025 1.13p 1.13p 1.13p 1.13p 0
14/03/2025 1.13p 1.13p 1.05p 1.13p 26550
13/03/2025 1.15p 1.15p 1.05p 1.13p 350765
12/03/2025 1.15p 1.15p 1.10p 1.15p 50000
11/03/2025 1.15p 1.15p 1.15p 1.15p 0
10/03/2025 1.15p 1.17p 1.10p 1.15p 1231873
07/03/2025 1.25p 1.25p 1.11p 1.15p 931214
06/03/2025 1.18p 1.27p 1.13p 1.25p 2260114
05/03/2025 1.90p 2.02p 1.67p 1.90p 10007
04/03/2025 1.90p 2.07p 1.90p 1.90p 20000
03/03/2025 1.90p 1.96p 1.90p 1.90p 0
28/02/2025 1.90p 1.96p 1.90p 1.90p 0
27/02/2025 1.90p 1.96p 1.90p 1.90p 0
26/02/2025 1.90p 2.14p 1.70p 1.90p 152335
25/02/2025 1.90p 2.14p 1.70p 1.90p 88530
24/02/2025 1.55p 2.20p 1.55p 1.90p 1065037
21/02/2025 1.50p 1.50p 1.40p 1.50p 500
20/02/2025 1.50p 1.50p 1.50p 1.50p 0
19/02/2025 1.20p 1.58p 1.15p 1.50p 838985
18/02/2025 1.20p 1.25p 1.10p 1.20p 150163
17/02/2025 1.20p 1.21p 1.11p 1.20p 298164
14/02/2025 1.20p 1.20p 1.11p 1.20p 2001
13/02/2025 1.20p 1.23p 1.20p 1.20p 75001
12/02/2025 1.20p 1.23p 1.20p 1.20p 60000
11/02/2025 1.20p 1.23p 1.11p 1.20p 64064
10/02/2025 1.20p 1.26p 1.20p 1.20p 7
07/02/2025 1.20p 1.20p 1.17p 1.20p 0
06/02/2025 1.20p 1.20p 1.17p 1.20p 0
05/02/2025 1.20p 1.26p 1.12p 1.20p 5007
04/02/2025 1.20p 1.20p 1.11p 1.20p 105000
03/02/2025 1.20p 1.20p 1.17p 1.20p 0
31/01/2025 1.20p 1.20p 1.17p 1.20p 0
30/01/2025 1.20p 1.20p 1.17p 1.20p 0
29/01/2025 1.20p 1.20p 1.17p 1.20p 0
28/01/2025 1.20p 1.20p 1.17p 1.20p 0
27/01/2025 1.25p 1.25p 1.17p 1.20p 0
24/01/2025 1.35p 1.39p 1.20p 1.25p 98364
23/01/2025 1.45p 1.52p 1.30p 1.35p 563568
22/01/2025 1.15p 1.57p 1.15p 1.45p 399486
21/01/2025 1.15p 1.15p 1.15p 1.15p 0
20/01/2025 1.15p 1.15p 1.02p 1.15p 3267
17/01/2025 1.15p 1.15p 1.15p 1.15p 0
16/01/2025 1.15p 1.15p 1.02p 1.15p 1735
15/01/2025 1.15p 1.15p 1.15p 1.15p 0
14/01/2025 1.15p 1.23p 1.15p 1.15p 0
13/01/2025 1.05p 1.15p 0.93p 1.15p 369404
10/01/2025 1.05p 1.17p 0.93p 1.05p 97876
09/01/2025 1.05p 1.10p 1.05p 1.05p 0
08/01/2025 1.05p 1.05p 0.93p 1.05p 1000
07/01/2025 1.10p 1.10p 1.00p 1.05p 260023
06/01/2025 1.20p 1.20p 1.00p 1.10p 271460
03/01/2025 1.20p 1.27p 1.20p 1.20p 7
02/01/2025 1.30p 1.35p 1.15p 1.25p 760043
31/12/2024 1.30p 1.30p 1.27p 1.30p 0
30/12/2024 1.30p 1.35p 1.23p 1.30p 75556
27/12/2024 1.35p 1.35p 1.20p 1.30p 191168
24/12/2024 1.35p 1.35p 1.25p 1.35p 93
23/12/2024 1.35p 1.35p 1.25p 1.35p 72204
20/12/2024 1.35p 1.35p 1.28p 1.35p 0
19/12/2024 1.35p 1.47p 1.25p 1.35p 78034
18/12/2024 1.45p 1.45p 1.30p 1.35p 368241
17/12/2024 1.45p 1.59p 1.36p 1.45p 84552

*Close Price adjusted for both dividends and splits