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
03/10/2022 1.45p 1.45p 1.40p 1.45p 5000
30/09/2022 1.40p 1.50p 1.40p 1.50p 5674
29/09/2022 1.40p 1.40p 1.40p 1.40p 0
28/09/2022 1.40p 1.40p 1.40p 1.40p 0
27/09/2022 1.85p 1.85p 1.40p 1.40p 1452704
26/09/2022 1.85p 1.85p 1.85p 1.85p 0
23/09/2022 1.85p 1.85p 1.80p 1.85p 50000
22/09/2022 1.85p 1.85p 1.80p 1.85p 105938
21/09/2022 1.85p 1.85p 1.83p 1.85p 105000
20/09/2022 1.85p 1.85p 1.85p 1.85p 0
16/09/2022 1.85p 1.85p 1.85p 1.85p 0
15/09/2022 1.85p 1.90p 1.85p 1.85p 130331
14/09/2022 1.85p 1.85p 1.85p 1.85p 0
13/09/2022 1.85p 1.85p 1.81p 1.85p 15800
12/09/2022 1.85p 1.85p 1.85p 1.85p 0
09/09/2022 1.90p 1.90p 1.82p 1.85p 608
08/09/2022 2.10p 2.10p 1.81p 1.90p 296274
07/09/2022 2.10p 2.10p 2.00p 2.10p 32190
06/09/2022 2.10p 2.19p 2.00p 2.10p 30868
05/09/2022 2.10p 2.10p 1.96p 2.10p 500000
02/09/2022 2.05p 2.18p 2.05p 2.10p 188588
01/09/2022 2.05p 2.05p 2.00p 2.05p 306809
31/08/2022 2.05p 2.05p 2.00p 2.05p 100000
30/08/2022 2.05p 2.05p 2.00p 2.05p 35475
26/08/2022 2.05p 2.05p 2.00p 2.05p 15692
25/08/2022 2.15p 2.15p 2.00p 2.05p 216381
24/08/2022 2.15p 2.15p 2.10p 2.15p 1479
23/08/2022 2.15p 2.20p 2.10p 2.15p 112835
22/08/2022 2.05p 2.20p 2.05p 2.15p 599710
19/08/2022 2.20p 2.20p 2.00p 2.05p 357500
18/08/2022 2.20p 2.20p 2.20p 2.20p 0
17/08/2022 2.20p 2.20p 2.18p 2.20p 21210
16/08/2022 2.20p 2.20p 2.00p 2.20p 226648
15/08/2022 2.20p 2.20p 2.18p 2.20p 917
12/08/2022 2.20p 2.20p 2.10p 2.20p 12158
11/08/2022 2.20p 2.20p 2.20p 2.20p 0
10/08/2022 2.15p 2.20p 2.10p 2.20p 1002
09/08/2022 2.15p 2.15p 2.15p 2.15p 0
08/08/2022 2.15p 2.15p 2.15p 2.15p 0
05/08/2022 2.10p 2.20p 2.10p 2.15p 87810
04/08/2022 2.10p 2.10p 2.10p 2.10p 0
03/08/2022 2.15p 2.15p 2.02p 2.10p 324710
02/08/2022 2.30p 2.30p 2.00p 2.15p 705560
01/08/2022 2.30p 2.30p 2.20p 2.30p 200000
29/07/2022 2.30p 2.30p 2.20p 2.30p 65800
28/07/2022 2.40p 2.40p 2.22p 2.30p 180252
27/07/2022 2.40p 2.47p 2.40p 2.40p 166
26/07/2022 2.40p 2.40p 2.32p 2.40p 33678
25/07/2022 2.10p 2.50p 2.10p 2.40p 528317
22/07/2022 2.10p 2.18p 2.10p 2.10p 29359
21/07/2022 2.10p 2.10p 2.01p 2.10p 3854
20/07/2022 2.10p 2.10p 2.00p 2.10p 130000
19/07/2022 2.15p 2.15p 2.02p 2.10p 68268
18/07/2022 2.15p 2.15p 2.05p 2.15p 891
15/07/2022 2.15p 2.15p 2.02p 2.15p 10000
14/07/2022 2.20p 2.27p 2.02p 2.15p 386024
13/07/2022 2.20p 2.20p 2.11p 2.20p 13257
12/07/2022 2.25p 2.25p 2.11p 2.20p 30000
11/07/2022 2.25p 2.25p 2.21p 2.25p 10000
08/07/2022 2.25p 2.25p 2.25p 2.25p 0
07/07/2022 2.25p 2.25p 2.25p 2.25p 0
06/07/2022 2.35p 2.35p 2.20p 2.25p 47670
05/07/2022 2.35p 2.35p 2.20p 2.35p 102573
04/07/2022 2.35p 2.35p 2.35p 2.35p 0
01/07/2022 2.35p 2.35p 2.20p 2.35p 83812
30/06/2022 2.35p 2.35p 2.22p 2.35p 17787
29/06/2022 2.40p 2.45p 2.30p 2.35p 6277
28/06/2022 2.45p 2.45p 2.32p 2.40p 1060
27/06/2022 2.40p 2.40p 2.40p 2.40p 0
24/06/2022 2.50p 2.50p 2.40p 2.40p 241475
23/06/2022 2.50p 2.50p 2.41p 2.50p 112272
22/06/2022 2.85p 2.85p 2.46p 2.50p 250498
21/06/2022 2.65p 2.99p 2.65p 2.85p 292396
20/06/2022 2.60p 3.36p 2.54p 2.65p 2923963
17/06/2022 2.10p 2.88p 2.10p 2.60p 2537355
16/06/2022 2.10p 2.10p 2.00p 2.10p 95727
15/06/2022 2.10p 2.10p 2.10p 2.10p 0
14/06/2022 2.10p 2.11p 2.00p 2.10p 150452
13/06/2022 2.10p 2.18p 2.02p 2.10p 1091
10/06/2022 2.15p 2.15p 2.00p 2.10p 48396
09/06/2022 2.20p 2.30p 2.10p 2.15p 537762
08/06/2022 2.20p 2.20p 2.11p 2.20p 4273
07/06/2022 2.20p 2.20p 2.11p 2.20p 161254
06/06/2022 2.70p 2.70p 2.20p 2.20p 1076425
01/06/2022 2.80p 2.80p 2.60p 2.70p 401470
31/05/2022 2.80p 2.80p 2.60p 2.80p 130141
27/05/2022 2.80p 2.80p 2.65p 2.80p 337213
26/05/2022 2.65p 3.00p 2.65p 2.80p 27746
25/05/2022 3.10p 3.10p 2.64p 2.65p 295605
24/05/2022 3.10p 3.10p 3.04p 3.10p 10034
23/05/2022 3.05p 3.20p 2.90p 3.10p 375637
20/05/2022 2.60p 3.20p 2.60p 3.05p 1177543
19/05/2022 3.00p 3.00p 2.40p 2.60p 1442107
18/05/2022 3.45p 3.45p 2.90p 3.00p 645708
17/05/2022 3.65p 3.65p 3.13p 3.45p 595550
16/05/2022 3.80p 3.86p 3.36p 3.65p 175956
13/05/2022 3.80p 3.98p 3.60p 3.80p 139631
12/05/2022 3.05p 4.30p 3.05p 3.80p 1937403
11/05/2022 2.95p 3.30p 2.51p 3.05p 434606
10/05/2022 2.75p 3.10p 2.58p 2.95p 714641
09/05/2022 3.45p 3.45p 2.50p 2.75p 866033
06/05/2022 4.05p 4.65p 3.25p 3.55p 2914136
05/05/2022 2.55p 5.10p 2.42p 4.05p 3589601
04/05/2022 2.65p 2.78p 2.33p 2.55p 93260
03/05/2022 2.15p 3.03p 2.15p 2.65p 1183892
29/04/2022 2.00p 2.18p 1.80p 2.15p 330747
28/04/2022 2.00p 2.00p 1.80p 2.00p 150000
27/04/2022 2.50p 2.50p 1.90p 2.00p 281463
26/04/2022 2.70p 2.74p 2.32p 2.50p 312731
25/04/2022 1.80p 2.79p 1.80p 2.70p 1947390
22/04/2022 1.65p 1.80p 1.65p 1.80p 577845
21/04/2022 1.65p 1.70p 1.63p 1.65p 91435
20/04/2022 1.75p 1.75p 1.60p 1.65p 931768
19/04/2022 1.65p 1.80p 1.65p 1.75p 1470662
14/04/2022 1.45p 1.75p 1.45p 1.65p 3145593
13/04/2022 1.45p 1.45p 1.45p 1.45p 0
12/04/2022 1.45p 1.45p 1.40p 1.45p 1481
11/04/2022 1.45p 1.45p 1.40p 1.45p 9815
08/04/2022 1.45p 1.45p 1.45p 1.45p 0
07/04/2022 1.45p 1.45p 1.40p 1.45p 180917
06/04/2022 1.45p 1.45p 1.45p 1.45p 0
05/04/2022 1.38p 1.50p 1.38p 1.45p 1870580
04/04/2022 1.38p 1.38p 1.38p 1.38p 749
01/04/2022 1.40p 1.40p 1.38p 1.38p 1882
31/03/2022 1.55p 1.55p 1.35p 1.40p 416003
30/03/2022 1.55p 1.60p 1.51p 1.55p 27113
29/03/2022 1.65p 1.65p 1.55p 1.55p 5089
28/03/2022 1.65p 1.65p 1.65p 1.65p 0
25/03/2022 1.65p 1.65p 1.61p 1.65p 40802
24/03/2022 1.65p 1.65p 1.65p 1.65p 0
23/03/2022 1.65p 1.65p 1.65p 1.65p 0
22/03/2022 1.65p 1.70p 1.61p 1.65p 210350
21/03/2022 1.65p 1.65p 1.65p 1.65p 0
18/03/2022 1.65p 1.69p 1.65p 1.65p 1185
17/03/2022 1.65p 1.65p 1.65p 1.65p 0
16/03/2022 1.65p 1.65p 1.61p 1.65p 44958
15/03/2022 1.65p 1.70p 1.65p 1.65p 2966
14/03/2022 1.65p 1.65p 1.61p 1.65p 269582
11/03/2022 1.65p 1.65p 1.61p 1.65p 31814
10/03/2022 1.65p 1.69p 1.61p 1.65p 214700
09/03/2022 1.60p 1.70p 1.60p 1.65p 1686732
08/03/2022 1.60p 1.65p 1.60p 1.60p 104439
07/03/2022 1.60p 1.60p 1.58p 1.60p 1000
04/03/2022 1.58p 1.60p 1.58p 1.60p 0
03/03/2022 1.60p 1.61p 1.58p 1.58p 2394
02/03/2022 1.60p 1.60p 1.60p 1.60p 0
01/03/2022 1.60p 1.60p 1.60p 1.60p 0
28/02/2022 1.60p 1.60p 1.60p 1.60p 0
25/02/2022 1.60p 1.60p 1.55p 1.60p 241707
24/02/2022 1.70p 1.70p 1.56p 1.60p 150840
23/02/2022 1.70p 1.70p 1.65p 1.70p 52727
22/02/2022 1.70p 1.70p 1.70p 1.70p 0
21/02/2022 1.70p 1.70p 1.66p 1.70p 93425
18/02/2022 1.70p 1.70p 1.70p 1.70p 0
17/02/2022 1.70p 1.70p 1.70p 1.70p 0
16/02/2022 1.70p 1.70p 1.66p 1.70p 50007
15/02/2022 1.70p 1.70p 1.66p 1.70p 3000
14/02/2022 1.70p 1.70p 1.66p 1.70p 61419
11/02/2022 1.70p 1.70p 1.66p 1.70p 28000
10/02/2022 1.70p 1.70p 1.66p 1.70p 58195
09/02/2022 1.70p 1.70p 1.70p 1.70p 0
08/02/2022 1.70p 1.75p 1.65p 1.70p 267183
07/02/2022 1.70p 1.70p 1.66p 1.70p 80019
04/02/2022 1.70p 1.70p 1.66p 1.70p 107434
03/02/2022 1.70p 1.70p 1.66p 1.70p 242228
02/02/2022 1.70p 1.70p 1.66p 1.70p 61126
01/02/2022 1.75p 1.75p 1.65p 1.70p 262545
31/01/2022 1.75p 1.75p 1.65p 1.75p 155000
28/01/2022 1.75p 1.75p 1.71p 1.75p 202329
27/01/2022 1.78p 1.78p 1.71p 1.75p 155376
26/01/2022 1.78p 1.80p 1.63p 1.78p 2315548
25/01/2022 1.65p 1.80p 1.60p 1.78p 2608902
24/01/2022 1.65p 1.65p 1.60p 1.65p 378311
21/01/2022 1.65p 1.65p 1.65p 1.65p 0
20/01/2022 1.65p 1.66p 1.60p 1.65p 5000
19/01/2022 1.65p 1.65p 1.60p 1.65p 10000
18/01/2022 1.65p 1.65p 1.65p 1.65p 0
17/01/2022 1.65p 1.66p 1.60p 1.65p 27351
14/01/2022 1.65p 1.65p 1.60p 1.65p 57187
13/01/2022 1.65p 1.65p 1.65p 1.65p 0
12/01/2022 1.65p 1.65p 1.61p 1.65p 150700
10/01/2022 1.65p 1.66p 1.65p 1.65p 3059
07/01/2022 1.65p 1.66p 1.61p 1.65p 170818
06/01/2022 1.65p 1.65p 1.62p 1.65p 165299
05/01/2022 1.65p 1.65p 1.62p 1.65p 235988
04/01/2022 1.65p 1.65p 1.60p 1.65p 6618
31/12/2021 1.65p 1.65p 1.62p 1.65p 40000
30/12/2021 1.65p 1.65p 1.60p 1.65p 181733
29/12/2021 1.65p 1.66p 1.62p 1.65p 52722
24/12/2021 1.65p 1.65p 1.62p 1.65p 25356
23/12/2021 1.65p 1.65p 1.65p 1.65p 0
22/12/2021 1.65p 1.65p 1.62p 1.65p 1791
21/12/2021 1.65p 1.65p 1.65p 1.65p 0
20/12/2021 1.65p 1.65p 1.65p 1.65p 0
17/12/2021 1.65p 1.65p 1.62p 1.65p 350
16/12/2021 1.65p 1.67p 1.62p 1.65p 159712
15/12/2021 1.65p 1.65p 1.65p 1.65p 0
14/12/2021 1.65p 1.65p 1.63p 1.65p 159967
13/12/2021 1.65p 1.65p 1.63p 1.65p 1666
10/12/2021 1.65p 1.70p 1.63p 1.65p 383807

*Close Price adjusted for both dividends and splits