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
06/03/2020 7.75p 7.78p 7.02p 7.25p 260881
05/03/2020 8.50p 9.00p 7.60p 7.75p 170208
04/03/2020 8.00p 9.67p 8.00p 8.75p 817575
03/03/2020 7.88p 8.10p 7.55p 7.75p 172639
02/03/2020 7.38p 8.00p 7.25p 7.88p 262603
28/02/2020 7.25p 8.14p 5.95p 7.38p 1417463
27/02/2020 8.25p 8.25p 7.01p 7.25p 345080
26/02/2020 9.00p 9.00p 8.00p 8.25p 165932
25/02/2020 9.00p 9.00p 8.38p 9.00p 164820
24/02/2020 9.50p 9.50p 8.52p 9.00p 163912
21/02/2020 8.50p 11.78p 8.02p 9.50p 747225
20/02/2020 8.75p 8.90p 8.15p 8.50p 215760
19/02/2020 9.25p 9.25p 8.70p 8.75p 305604
18/02/2020 9.50p 9.75p 9.00p 9.25p 238777
17/02/2020 10.25p 11.00p 9.00p 9.50p 265883
14/02/2020 10.50p 11.00p 9.58p 10.25p 412164
13/02/2020 10.50p 10.52p 10.00p 10.50p 104920
12/02/2020 10.00p 11.80p 9.70p 10.50p 761285
11/02/2020 10.50p 10.95p 8.65p 10.00p 735414
10/02/2020 9.50p 13.45p 8.72p 10.50p 3131465
07/02/2020 9.00p 10.25p 8.85p 9.50p 957856
06/02/2020 9.50p 9.50p 8.27p 9.00p 484282
05/02/2020 10.00p 10.27p 9.23p 9.50p 478775
04/02/2020 11.25p 11.25p 9.25p 10.00p 849660
03/02/2020 10.25p 12.82p 9.01p 11.25p 1880759
31/01/2020 11.35p 11.35p 10.00p 10.25p 1944496
30/01/2020 11.75p 13.88p 11.01p 11.35p 1856271
29/01/2020 13.50p 13.55p 11.50p 11.75p 1315605
28/01/2020 15.00p 15.20p 12.53p 13.50p 2406509
27/01/2020 13.25p 17.90p 13.25p 15.25p 4254590
24/01/2020 11.00p 14.85p 9.53p 12.50p 5440028
23/01/2020 5.50p 13.60p 5.50p 11.00p 6674636
22/01/2020 6.00p 7.79p 6.00p 7.13p 1303059
21/01/2020 6.50p 7.45p 5.75p 6.00p 2316539
20/01/2020 5.38p 7.88p 3.85p 6.50p 7591565
17/01/2020 6.00p 6.25p 5.50p 5.50p 887598
16/01/2020 5.75p 6.25p 5.71p 6.00p 1954263
15/01/2020 7.00p 7.38p 5.70p 5.70p 1957576
14/01/2020 5.50p 7.64p 5.35p 7.00p 2320051
13/01/2020 7.75p 7.95p 7.06p 7.50p 893748
10/01/2020 8.50p 8.60p 6.70p 7.75p 2000575
09/01/2020 7.25p 10.00p 7.25p 8.25p 3494764
08/01/2020 9.50p 9.50p 4.00p 7.25p 8392104
07/01/2020 11.50p 14.75p 11.26p 13.50p 1319598
06/01/2020 14.25p 14.25p 11.10p 11.50p 1088789
03/01/2020 14.25p 15.00p 13.60p 14.25p 837501
02/01/2020 15.50p 16.30p 14.00p 14.00p 555881
31/12/2019 15.50p 16.58p 14.00p 15.50p 611737
30/12/2019 20.00p 20.80p 15.10p 15.25p 1090121
27/12/2019 24.00p 24.00p 19.00p 19.50p 696516
24/12/2019 23.00p 25.60p 22.50p 24.00p 282239
23/12/2019 21.50p 25.60p 21.50p 23.50p 521381
20/12/2019 21.00p 22.94p 20.00p 21.50p 576261
19/12/2019 21.00p 22.00p 20.10p 21.00p 240336
18/12/2019 20.00p 22.50p 19.50p 21.00p 445146
17/12/2019 18.00p 22.00p 18.00p 20.00p 767794
16/12/2019 17.00p 18.50p 16.25p 18.00p 156933
13/12/2019 16.50p 18.75p 16.00p 16.75p 508558
12/12/2019 11.75p 18.90p 11.75p 16.50p 1151005
11/12/2019 13.00p 13.00p 11.55p 11.75p 270618
10/12/2019 12.75p 13.50p 12.60p 13.00p 98161
09/12/2019 13.50p 14.00p 12.50p 12.75p 265371
06/12/2019 14.25p 14.43p 12.33p 13.50p 242923
05/12/2019 14.25p 15.90p 12.75p 14.25p 865758
04/12/2019 16.50p 16.84p 13.37p 14.25p 577595
03/12/2019 16.50p 19.00p 16.20p 16.50p 1048444
02/12/2019 21.50p 23.45p 16.20p 16.25p 1034354
29/11/2019 24.00p 27.00p 20.40p 21.00p 1299707
28/11/2019 20.50p 24.96p 19.00p 24.00p 1672093
27/11/2019 16.75p 25.44p 14.50p 20.50p 2653518
26/11/2019 11.10p 21.00p 10.85p 16.50p 4456121
25/11/2019 8.75p 11.89p 8.75p 11.10p 2789646
22/11/2019 7.88p 8.99p 7.88p 8.75p 1717578
21/11/2019 7.00p 8.20p 6.62p 8.00p 845952
20/11/2019 7.00p 7.25p 6.78p 7.00p 600691
19/11/2019 5.75p 7.25p 5.75p 7.00p 1457828
18/11/2019 5.88p 6.08p 5.43p 5.75p 423067
15/11/2019 6.00p 6.12p 5.25p 5.88p 547183
14/11/2019 4.75p 6.78p 4.75p 6.00p 2135674
13/11/2019 4.35p 4.80p 4.35p 4.75p 690886
12/11/2019 4.65p 4.65p 4.00p 4.35p 943723
11/11/2019 4.75p 5.00p 4.50p 4.65p 316842
08/11/2019 5.05p 5.10p 4.62p 4.75p 284181
07/11/2019 4.95p 5.30p 4.86p 5.05p 345856
06/11/2019 4.65p 5.19p 4.61p 4.95p 500057
05/11/2019 5.25p 5.25p 4.60p 4.65p 425264
04/11/2019 5.88p 5.88p 4.57p 5.25p 1834666
01/11/2019 5.50p 6.90p 5.05p 5.88p 3667526
31/10/2019 7.13p 7.13p 6.43p 6.88p 399882
30/10/2019 7.63p 7.87p 7.13p 7.13p 434881
29/10/2019 6.38p 8.00p 6.25p 7.63p 440230
28/10/2019 6.63p 6.90p 6.07p 6.38p 432555
25/10/2019 6.75p 6.75p 6.50p 6.63p 263014
24/10/2019 6.50p 6.83p 6.39p 6.75p 196588
23/10/2019 6.75p 6.80p 6.10p 6.50p 234677
22/10/2019 7.25p 7.40p 6.83p 7.00p 201702
21/10/2019 7.38p 7.60p 7.00p 7.25p 267960
18/10/2019 6.38p 7.65p 6.38p 7.38p 283582
17/10/2019 6.38p 6.50p 6.35p 6.38p 177173
16/10/2019 6.75p 6.75p 6.29p 6.38p 405104
15/10/2019 6.75p 6.99p 6.50p 6.75p 164396
14/10/2019 7.38p 7.50p 6.53p 6.75p 426803
11/10/2019 7.25p 7.55p 7.05p 7.38p 247774
10/10/2019 7.63p 7.63p 7.08p 7.25p 290420
09/10/2019 8.13p 8.37p 7.19p 7.63p 486766
08/10/2019 8.13p 8.37p 7.86p 8.13p 64646
07/10/2019 8.13p 8.37p 7.83p 8.13p 57215
04/10/2019 8.25p 8.25p 7.77p 8.13p 66550
03/10/2019 8.25p 8.40p 8.00p 8.25p 124019
02/10/2019 8.38p 8.90p 8.00p 8.25p 253729
01/10/2019 8.25p 8.87p 8.10p 8.38p 249587
30/09/2019 8.00p 9.00p 7.61p 8.25p 442732
27/09/2019 7.75p 8.69p 7.75p 8.00p 707726
26/09/2019 8.63p 8.83p 7.55p 7.75p 1266664
25/09/2019 7.38p 9.96p 7.38p 8.63p 3682523
24/09/2019 7.75p 7.75p 6.13p 7.13p 1270821
23/09/2019 8.25p 9.87p 7.32p 7.75p 1829155
20/09/2019 8.63p 9.20p 8.43p 9.13p 656637
19/09/2019 8.63p 8.82p 8.35p 8.63p 65805
18/09/2019 8.25p 8.90p 8.00p 8.63p 327076
17/09/2019 8.00p 8.87p 7.55p 8.25p 1145461
16/09/2019 8.50p 8.60p 7.80p 8.00p 308043
13/09/2019 9.00p 9.44p 8.30p 8.50p 886070
12/09/2019 7.25p 9.48p 7.25p 9.00p 1274366
11/09/2019 7.75p 7.75p 6.91p 7.25p 566587
10/09/2019 8.50p 8.75p 7.53p 7.75p 1031997
09/09/2019 9.13p 9.68p 8.50p 8.50p 1427902
06/09/2019 8.25p 9.14p 7.83p 9.13p 2174794
05/09/2019 6.75p 9.45p 6.50p 8.25p 3654120
04/09/2019 6.70p 7.96p 6.27p 6.75p 2069495
03/09/2019 5.60p 7.30p 5.43p 6.70p 2983184
02/09/2019 5.30p 5.78p 5.20p 5.60p 590691
30/08/2019 4.70p 5.40p 4.70p 5.30p 573261
29/08/2019 5.05p 5.05p 4.55p 4.70p 371819
28/08/2019 5.15p 5.24p 4.83p 5.05p 140125
27/08/2019 5.10p 5.25p 4.80p 5.15p 629594
23/08/2019 4.30p 5.20p 4.18p 5.10p 836529
22/08/2019 4.30p 4.44p 4.23p 4.30p 95591
21/08/2019 4.60p 4.63p 4.30p 4.30p 148834
20/08/2019 4.15p 4.70p 3.86p 4.60p 1045684
19/08/2019 3.85p 4.80p 3.85p 4.15p 1132828
16/08/2019 4.10p 4.10p 3.80p 3.85p 448690
15/08/2019 4.55p 4.55p 3.53p 4.10p 1098324
14/08/2019 5.05p 5.05p 4.50p 4.55p 861237
13/08/2019 4.70p 5.18p 4.70p 5.05p 334063
12/08/2019 5.00p 5.37p 4.63p 4.70p 1359833
09/08/2019 5.15p 5.19p 4.80p 5.00p 900292
08/08/2019 5.25p 5.67p 5.06p 5.15p 1370142
07/08/2019 4.85p 6.38p 4.27p 5.50p 5054412
06/08/2019 5.65p 5.93p 4.30p 4.90p 4957661
05/08/2019 2.80p 6.28p 2.80p 5.30p 13243418
02/08/2019 3.00p 3.01p 2.72p 2.80p 1751568
01/08/2019 3.15p 3.15p 2.80p 3.00p 2181684
31/07/2019 3.45p 3.75p 2.58p 3.25p 12947062
30/07/2019 1.35p 3.75p 1.22p 3.30p 13161047
29/07/2019 1.35p 1.35p 1.20p 1.35p 135000
26/07/2019 1.40p 1.40p 1.35p 1.35p 57642
25/07/2019 1.33p 1.44p 1.33p 1.40p 230441
24/07/2019 1.38p 1.38p 1.31p 1.33p 54230
23/07/2019 1.33p 1.45p 1.27p 1.38p 233949
22/07/2019 1.30p 1.36p 1.25p 1.33p 266162
19/07/2019 1.25p 1.38p 1.22p 1.30p 1233309
18/07/2019 1.25p 1.28p 1.15p 1.25p 1439235
17/07/2019 1.35p 1.35p 1.20p 1.25p 417000
16/07/2019 1.38p 1.38p 1.30p 1.35p 801237
15/07/2019 1.33p 1.39p 1.12p 1.38p 1828852
12/07/2019 1.10p 1.38p 1.05p 1.33p 625479
11/07/2019 1.10p 1.10p 1.05p 1.10p 1270
10/07/2019 1.10p 1.18p 1.10p 1.10p 200000
09/07/2019 1.25p 1.25p 1.10p 1.10p 415000
08/07/2019 1.23p 1.44p 1.20p 1.25p 1605518
05/07/2019 1.05p 1.26p 1.05p 1.23p 520000
04/07/2019 1.05p 1.08p 0.96p 1.05p 154014
03/07/2019 0.95p 1.09p 0.90p 1.05p 1004597
02/07/2019 1.05p 1.05p 0.89p 0.95p 493630
01/07/2019 1.05p 1.05p 1.05p 1.05p 0
28/06/2019 1.05p 1.12p 0.91p 1.05p 389167
27/06/2019 1.05p 1.05p 0.91p 1.05p 6223
26/06/2019 0.93p 1.05p 0.90p 1.05p 575728
25/06/2019 0.95p 0.95p 0.91p 0.93p 220023
24/06/2019 1.08p 1.08p 0.91p 0.95p 142050
21/06/2019 0.85p 1.08p 0.85p 1.08p 651606
20/06/2019 1.00p 1.00p 0.85p 0.85p 863144
19/06/2019 1.30p 1.30p 0.92p 1.00p 2420885
18/06/2019 1.40p 1.46p 1.35p 1.35p 284484
17/06/2019 1.35p 1.47p 1.32p 1.40p 11889
14/06/2019 1.20p 1.38p 1.20p 1.35p 250000
13/06/2019 1.20p 1.20p 1.20p 1.20p 0
12/06/2019 1.20p 1.29p 1.20p 1.20p 5305
11/06/2019 1.20p 1.29p 1.20p 1.20p 5305
10/06/2019 1.20p 1.20p 1.13p 1.20p 1945
07/06/2019 1.15p 1.29p 1.13p 1.20p 70500
06/06/2019 1.15p 1.19p 1.11p 1.15p 84899
05/06/2019 1.30p 1.30p 1.05p 1.15p 423589
04/06/2019 1.30p 1.30p 1.20p 1.30p 200000
03/06/2019 1.30p 1.30p 1.30p 1.30p 0
31/05/2019 1.35p 1.35p 1.20p 1.30p 210595
30/05/2019 1.35p 1.35p 1.35p 1.35p 0
29/05/2019 1.35p 1.35p 1.35p 1.35p 0
28/05/2019 1.40p 1.42p 1.22p 1.35p 218054

*Close Price adjusted for both dividends and splits