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
03/10/2018 2.35p 2.35p 2.12p 2.15p 195846
02/10/2018 2.25p 2.47p 2.24p 2.35p 368455
01/10/2018 2.50p 2.75p 2.10p 2.25p 2218428
28/09/2018 2.55p 2.55p 2.40p 2.50p 11222
27/09/2018 2.55p 2.61p 2.40p 2.55p 400088
26/09/2018 2.20p 2.80p 2.14p 2.55p 1698559
25/09/2018 2.50p 2.50p 2.05p 2.20p 928244
24/09/2018 2.50p 2.70p 2.34p 2.50p 430190
21/09/2018 2.50p 2.68p 2.31p 2.50p 185391
20/09/2018 2.60p 2.68p 2.32p 2.50p 817792
19/09/2018 2.55p 2.78p 2.36p 2.60p 671327
18/09/2018 3.15p 3.24p 2.42p 2.60p 1289225
17/09/2018 2.25p 4.43p 2.25p 3.15p 3763578
14/09/2018 2.00p 2.00p 1.95p 1.95p 0
13/09/2018 2.00p 2.00p 1.84p 2.00p 700
12/09/2018 2.00p 2.00p 1.84p 2.00p 3338
11/09/2018 2.00p 2.00p 1.84p 2.00p 2696
10/09/2018 2.00p 2.00p 2.00p 2.00p 0
07/09/2018 1.65p 2.03p 1.65p 2.00p 480710
06/09/2018 1.65p 1.65p 1.65p 1.65p 0
05/09/2018 1.65p 1.65p 1.65p 1.65p 0
04/09/2018 1.65p 1.65p 1.65p 1.65p 0
03/09/2018 1.65p 1.65p 1.65p 1.65p 0
31/08/2018 1.65p 1.65p 1.65p 1.65p 0
30/08/2018 1.65p 1.65p 1.65p 1.65p 0
29/08/2018 1.65p 1.65p 1.65p 1.65p 0
28/08/2018 1.65p 1.71p 1.55p 1.65p 10183
24/08/2018 1.65p 1.65p 1.65p 1.65p 0
23/08/2018 1.65p 1.65p 1.65p 1.65p 0
22/08/2018 1.60p 1.70p 1.55p 1.65p 179141
21/08/2018 1.60p 1.60p 1.60p 1.60p 0
20/08/2018 1.60p 1.60p 1.52p 1.60p 24778
17/08/2018 1.60p 1.60p 1.50p 1.60p 15669
16/08/2018 1.60p 1.60p 1.60p 1.60p 0
15/08/2018 1.60p 1.60p 1.60p 1.60p 0
14/08/2018 1.60p 1.60p 1.60p 1.60p 0
13/08/2018 1.60p 1.60p 1.52p 1.60p 35000
10/08/2018 1.60p 1.60p 1.52p 1.60p 3373
09/08/2018 1.60p 1.60p 1.60p 1.60p 0
08/08/2018 1.60p 1.60p 1.52p 1.60p 10000
07/08/2018 1.60p 1.60p 1.60p 1.60p 0
06/08/2018 1.60p 1.60p 1.60p 1.60p 0
03/08/2018 1.60p 1.60p 1.52p 1.60p 3500
02/08/2018 1.60p 1.60p 1.60p 1.60p 0
01/08/2018 1.65p 1.65p 1.60p 1.60p 0
31/07/2018 1.65p 1.65p 1.63p 1.65p 6087
30/07/2018 1.65p 1.65p 1.65p 1.65p 0
27/07/2018 1.65p 1.65p 1.65p 1.65p 0
26/07/2018 1.65p 1.65p 1.63p 1.65p 2606
25/07/2018 1.60p 1.69p 1.60p 1.65p 100000
24/07/2018 1.60p 1.60p 1.60p 1.60p 0
23/07/2018 1.60p 1.60p 1.60p 1.60p 0
20/07/2018 1.60p 1.60p 1.52p 1.60p 61000
19/07/2018 1.60p 1.60p 1.53p 1.60p 10000
18/07/2018 1.60p 1.60p 1.60p 1.60p 0
17/07/2018 1.65p 1.65p 1.59p 1.60p 237103
16/07/2018 1.65p 1.65p 1.65p 1.65p 0
13/07/2018 1.65p 1.65p 1.65p 1.65p 0
12/07/2018 1.65p 1.65p 1.65p 1.65p 0
11/07/2018 1.65p 1.65p 1.65p 1.65p 0
10/07/2018 1.85p 1.85p 1.56p 1.65p 460000
09/07/2018 1.85p 1.85p 1.70p 1.85p 48485
06/07/2018 2.05p 2.05p 1.85p 1.85p 500000
05/07/2018 2.05p 2.05p 2.05p 2.05p 0
04/07/2018 2.05p 2.05p 1.88p 2.05p 40000
03/07/2018 2.05p 2.15p 2.05p 2.05p 20000
02/07/2018 2.00p 2.08p 2.00p 2.05p 120000
29/06/2018 2.00p 2.00p 2.00p 2.00p 0
28/06/2018 1.85p 2.00p 1.85p 2.00p 125000
27/06/2018 1.85p 1.99p 1.85p 1.85p 49159
26/06/2018 1.85p 1.85p 1.85p 1.85p 0
25/06/2018 1.90p 2.00p 1.80p 1.85p 103790
22/06/2018 2.30p 2.30p 1.89p 1.90p 342138
21/06/2018 2.30p 2.39p 2.20p 2.30p 29530
20/06/2018 2.30p 2.30p 2.30p 2.30p 0
19/06/2018 2.30p 2.30p 2.30p 2.30p 0
18/06/2018 2.30p 2.40p 2.19p 2.30p 136000
15/06/2018 2.30p 2.30p 2.30p 2.30p 0
14/06/2018 2.35p 2.35p 2.22p 2.30p 82970
13/06/2018 2.35p 2.35p 2.35p 2.35p 0
12/06/2018 2.35p 2.35p 2.35p 2.35p 0
11/06/2018 2.35p 2.35p 2.22p 2.35p 5761
08/06/2018 2.35p 2.35p 2.22p 2.35p 66
07/06/2018 2.35p 2.45p 2.25p 2.35p 0
06/06/2018 2.40p 2.50p 2.22p 2.35p 100992
05/06/2018 2.40p 2.45p 2.40p 2.40p 48485
04/06/2018 2.50p 2.50p 2.35p 2.40p 37109
01/06/2018 2.50p 2.60p 2.35p 2.50p 4511
31/05/2018 2.50p 2.50p 2.35p 2.50p 1000
30/05/2018 2.75p 2.75p 2.42p 2.50p 104617
29/05/2018 2.75p 2.75p 2.55p 2.75p 932
25/05/2018 2.75p 2.75p 2.75p 2.75p 0
24/05/2018 2.75p 2.75p 2.75p 2.75p 0
23/05/2018 2.75p 2.75p 2.75p 2.75p 0
22/05/2018 2.75p 2.75p 2.55p 2.75p 46868
21/05/2018 2.75p 2.75p 2.55p 2.75p 3850
18/05/2018 2.75p 2.75p 2.55p 2.75p 11007
17/05/2018 2.80p 2.95p 2.75p 2.75p 10000
16/05/2018 2.80p 2.80p 2.80p 2.80p 0
15/05/2018 2.80p 2.80p 2.80p 2.80p 0
14/05/2018 2.80p 2.80p 2.80p 2.80p 0
11/05/2018 2.85p 2.85p 2.80p 2.80p 0
10/05/2018 2.75p 2.85p 2.75p 2.85p 0
09/05/2018 2.90p 2.90p 2.55p 2.75p 77151
08/05/2018 2.90p 2.90p 2.90p 2.90p 0
04/05/2018 2.90p 2.90p 2.90p 2.90p 0
03/05/2018 2.90p 2.95p 2.90p 2.90p 60865
02/05/2018 2.90p 2.95p 2.80p 2.90p 70308
01/05/2018 2.90p 2.90p 2.90p 2.90p 0
30/04/2018 2.90p 2.90p 2.80p 2.90p 68000
27/04/2018 2.75p 2.95p 2.75p 2.90p 134212
26/04/2018 2.75p 2.75p 2.75p 2.75p 0
25/04/2018 2.40p 2.75p 2.35p 2.75p 117597
24/04/2018 2.40p 2.40p 2.40p 2.40p 0
23/04/2018 2.35p 2.49p 2.28p 2.40p 15485
20/04/2018 2.35p 2.35p 2.35p 2.35p 0
19/04/2018 2.35p 2.35p 2.35p 2.35p 0
18/04/2018 2.35p 2.35p 2.35p 2.35p 0
17/04/2018 2.35p 2.35p 2.35p 2.35p 0
16/04/2018 2.35p 2.35p 2.35p 2.35p 0
13/04/2018 2.35p 2.35p 2.28p 2.35p 39500
12/04/2018 2.35p 2.35p 2.35p 2.35p 0
11/04/2018 2.35p 2.50p 2.35p 2.35p 38598
10/04/2018 2.35p 2.35p 2.22p 2.35p 6339
09/04/2018 2.35p 2.35p 2.22p 2.35p 2431
06/04/2018 2.35p 2.35p 2.35p 2.35p 0
05/04/2018 2.35p 2.35p 2.20p 2.35p 10000
04/04/2018 2.35p 2.35p 2.22p 2.35p 11613
03/04/2018 2.45p 2.45p 2.20p 2.35p 68500
29/03/2018 2.60p 2.60p 2.50p 2.50p 0
28/03/2018 2.60p 2.60p 2.60p 2.60p 0
27/03/2018 2.80p 2.90p 2.51p 2.60p 46788
26/03/2018 2.80p 2.80p 2.62p 2.80p 754
23/03/2018 2.85p 2.90p 2.70p 2.80p 55000
22/03/2018 2.85p 2.85p 2.85p 2.85p 0
21/03/2018 2.85p 2.85p 2.85p 2.85p 0
20/03/2018 2.85p 2.85p 2.85p 2.85p 0
19/03/2018 3.05p 3.05p 2.78p 2.85p 45617
16/03/2018 3.05p 3.20p 2.83p 3.05p 128780
15/03/2018 3.05p 3.05p 3.05p 3.05p 0
14/03/2018 3.05p 3.25p 3.00p 3.05p 0
13/03/2018 3.05p 3.05p 3.05p 3.05p 0
12/03/2018 3.05p 3.05p 3.05p 3.05p 0
09/03/2018 3.05p 3.05p 2.83p 3.05p 16
08/03/2018 3.05p 3.05p 2.80p 3.05p 7550
07/03/2018 3.25p 3.25p 3.00p 3.05p 50000
06/03/2018 2.55p 3.50p 2.55p 3.25p 406229
05/03/2018 2.55p 2.55p 2.33p 2.55p 2000
02/03/2018 2.55p 2.55p 2.55p 2.55p 0
01/03/2018 2.55p 2.55p 2.55p 2.55p 0
28/02/2018 2.55p 2.55p 2.33p 2.55p 1288
27/02/2018 2.55p 2.55p 2.55p 2.55p 0
26/02/2018 2.55p 2.55p 2.55p 2.55p 0
23/02/2018 2.55p 2.55p 2.55p 2.55p 0
22/02/2018 2.60p 2.60p 2.55p 2.55p 0
21/02/2018 2.75p 2.75p 2.50p 2.60p 20000
20/02/2018 2.75p 2.75p 2.50p 2.75p 7000
19/02/2018 2.75p 2.75p 2.75p 2.75p 0
16/02/2018 2.75p 2.75p 2.75p 2.75p 0
15/02/2018 2.75p 2.75p 2.75p 2.75p 0
14/02/2018 2.75p 2.75p 2.75p 2.75p 0
13/02/2018 2.75p 2.75p 2.50p 2.75p 14500
12/02/2018 2.75p 2.90p 2.55p 2.75p 29010
09/02/2018 2.75p 2.75p 2.55p 2.75p 64983
08/02/2018 2.75p 2.90p 2.75p 2.75p 13658
07/02/2018 2.75p 2.75p 2.50p 2.75p 3735
06/02/2018 2.75p 2.75p 2.50p 2.75p 11770
05/02/2018 2.95p 2.95p 2.70p 2.95p 7000
02/02/2018 2.95p 2.95p 2.95p 2.95p 0
01/02/2018 3.05p 3.05p 2.75p 2.95p 0
31/01/2018 3.05p 3.05p 2.70p 3.05p 4000
30/01/2018 3.05p 3.05p 3.05p 3.05p 0
29/01/2018 3.05p 3.05p 2.70p 3.05p 120911
26/01/2018 3.05p 3.05p 3.05p 3.05p 0
25/01/2018 3.05p 3.05p 3.05p 3.05p 0
24/01/2018 3.05p 3.05p 3.05p 3.05p 0
23/01/2018 3.05p 3.05p 3.05p 3.05p -11626
22/01/2018 3.05p 3.40p 2.83p 3.05p 34236
19/01/2018 3.05p 3.30p 2.70p 3.05p 40628
18/01/2018 3.05p 3.05p 3.05p 3.05p 0
17/01/2018 3.20p 3.20p 2.84p 3.05p 6850
16/01/2018 3.20p 3.23p 3.20p 3.20p 582
15/01/2018 3.20p 3.20p 3.20p 3.20p 0
12/01/2018 3.15p 3.20p 3.15p 3.20p 0
11/01/2018 3.15p 3.15p 3.15p 3.15p 0
10/01/2018 3.15p 3.15p 3.08p 3.15p 3572
09/01/2018 3.15p 3.15p 3.00p 3.15p 1933
08/01/2018 3.15p 3.15p 3.00p 3.15p 50650
05/01/2018 3.51p 3.51p 3.00p 3.15p 207746
04/01/2018 3.51p 3.51p 3.08p 3.51p 31450
03/01/2018 3.51p 3.51p 3.51p 3.51p 0
02/01/2018 3.51p 3.51p 3.17p 3.51p 23497
29/12/2017 3.38p 3.74p 3.38p 3.38p 1673
28/12/2017 3.50p 3.75p 3.11p 3.38p 141458
27/12/2017 3.13p 3.75p 3.00p 3.50p 182651
22/12/2017 3.00p 3.13p 3.00p 3.13p 5270
21/12/2017 3.13p 3.13p 3.00p 3.00p 8932
20/12/2017 2.75p 3.50p 2.70p 3.13p 231787
19/12/2017 2.50p 3.00p 2.50p 2.75p 50000
18/12/2017 2.38p 2.75p 2.35p 2.50p 52184

*Close Price adjusted for both dividends and splits