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
02/01/2018 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
15/12/2017 3.50p 3.50p 2.30p 2.38p 551032
14/12/2017 2.50p 3.69p 2.50p 3.00p 968733
13/12/2017 1.75p 3.75p 1.62p 2.50p 2639477
12/12/2017 1.63p 1.75p 1.50p 1.75p 1000
11/12/2017 1.63p 1.63p 1.63p 1.63p 0
08/12/2017 1.75p 1.75p 1.63p 1.63p 0
07/12/2017 1.75p 1.75p 1.75p 1.75p 0
06/12/2017 1.75p 1.75p 1.56p 1.75p 1900
05/12/2017 1.75p 1.95p 1.75p 1.75p 5000
04/12/2017 1.75p 1.75p 1.55p 1.75p 20000
01/12/2017 1.75p 1.75p 1.50p 1.75p 15921
30/11/2017 1.75p 1.75p 1.50p 1.75p 5000
29/11/2017 1.75p 1.75p 1.75p 1.75p 0
28/11/2017 1.63p 1.75p 1.50p 1.75p 250140
27/11/2017 1.75p 1.75p 1.25p 1.63p 92403
24/11/2017 1.88p 1.95p 1.50p 1.75p 59032
23/11/2017 2.00p 2.13p 1.75p 2.00p 61421
22/11/2017 2.13p 2.13p 2.00p 2.00p 6795
21/11/2017 2.13p 2.13p 2.00p 2.13p 21785
20/11/2017 2.13p 2.50p 2.13p 2.13p 0
17/11/2017 2.13p 2.13p 2.13p 2.13p 0
16/11/2017 2.13p 2.13p 2.00p 2.13p 32000
15/11/2017 2.13p 2.13p 2.13p 2.13p 0
14/11/2017 2.13p 2.13p 2.00p 2.13p 3537
13/11/2017 2.25p 2.25p 2.05p 2.13p 37693
10/11/2017 2.25p 2.25p 2.08p 2.25p 2418
09/11/2017 2.25p 2.50p 2.08p 2.25p 8085
08/11/2017 2.25p 2.25p 2.25p 2.25p 0
07/11/2017 2.25p 2.25p 2.25p 2.25p 0
06/11/2017 2.25p 2.25p 2.08p 2.25p 111801
03/11/2017 2.25p 2.25p 2.05p 2.25p 7384
02/11/2017 2.25p 2.25p 2.05p 2.25p 119000
01/11/2017 2.38p 2.50p 2.13p 2.25p 583151
31/10/2017 2.75p 2.75p 2.38p 2.38p 127067
30/10/2017 2.75p 2.75p 2.55p 2.75p 3532
27/10/2017 2.75p 2.75p 2.50p 2.75p 0
26/10/2017 2.75p 2.75p 2.50p 2.75p 17679
25/10/2017 2.75p 2.75p 2.75p 2.75p 0
24/10/2017 2.75p 2.75p 2.75p 2.75p 0
23/10/2017 2.75p 2.75p 2.55p 2.75p 1272
20/10/2017 2.75p 2.75p 2.75p 2.75p 0
19/10/2017 2.75p 2.75p 2.75p 2.75p 0
18/10/2017 2.75p 2.75p 2.55p 2.75p 2500
17/10/2017 2.75p 2.85p 2.75p 2.75p 1086
16/10/2017 2.75p 2.75p 2.75p 2.75p 0
13/10/2017 2.38p 2.75p 2.38p 2.75p 263365
12/10/2017 2.38p 2.38p 2.38p 2.38p 10000
11/10/2017 2.38p 2.38p 2.38p 2.38p 54792
10/10/2017 2.38p 2.38p 2.38p 2.38p 0
09/10/2017 2.63p 2.63p 2.38p 2.38p 100000
06/10/2017 2.63p 3.00p 2.63p 2.63p 40000
05/10/2017 2.63p 2.63p 2.63p 2.63p 0
04/10/2017 2.63p 3.00p 2.63p 2.63p 0
03/10/2017 2.63p 2.63p 2.63p 2.63p 36000
02/10/2017 2.63p 3.00p 2.63p 2.63p 2500
29/09/2017 2.63p 2.63p 2.63p 2.63p 0
28/09/2017 2.63p 2.63p 2.63p 2.63p 0
27/09/2017 2.63p 2.63p 2.63p 2.63p 53902
26/09/2017 2.63p 2.63p 2.63p 2.63p 36825
25/09/2017 2.63p 2.63p 2.63p 2.63p 0
22/09/2017 2.63p 2.63p 2.63p 2.63p 10000
21/09/2017 2.63p 2.63p 2.63p 2.63p 47968
20/09/2017 2.75p 2.63p 2.63p 2.63p 250000
19/09/2017 2.63p 2.63p 2.63p 2.63p 0
18/09/2017 2.63p 2.63p 2.63p 2.63p 0
15/09/2017 2.63p 2.63p 2.63p 2.63p 14289
14/09/2017 2.63p 2.63p 2.63p 2.63p 30309
13/09/2017 2.63p 2.63p 2.63p 2.63p 0
12/09/2017 2.88p 2.88p 2.63p 2.63p 355136
11/09/2017 2.88p 2.88p 2.88p 2.88p 5638
08/09/2017 2.88p 2.88p 2.88p 2.88p 202900
07/09/2017 3.00p 3.00p 2.88p 2.88p 335952
06/09/2017 3.13p 3.13p 3.00p 3.00p 1050
05/09/2017 2.63p 3.50p 2.63p 3.13p 621917
04/09/2017 2.63p 3.00p 2.63p 2.63p 0
01/09/2017 2.63p 2.63p 2.63p 2.63p 50000
31/08/2017 2.63p 2.63p 2.63p 2.63p 150000
30/08/2017 2.63p 2.63p 2.63p 2.63p 372000
29/08/2017 2.63p 2.63p 2.63p 2.63p 20957
25/08/2017 2.63p 2.63p 2.63p 2.63p 1236
24/08/2017 2.88p 2.88p 2.63p 2.63p 290870
23/08/2017 2.88p 2.88p 2.88p 2.88p 6622
22/08/2017 2.88p 3.00p 2.88p 2.88p 42026
21/08/2017 2.88p 2.88p 2.88p 2.88p 87778
18/08/2017 2.88p 2.88p 2.88p 2.88p 0
17/08/2017 2.88p 2.88p 2.88p 2.88p 0
16/08/2017 3.00p 3.13p 2.75p 2.88p 275560
15/08/2017 3.13p 3.13p 3.13p 3.13p 0
14/08/2017 3.13p 3.13p 3.13p 3.13p 0
11/08/2017 3.25p 3.25p 3.13p 3.13p 50000
10/08/2017 3.25p 3.25p 3.25p 3.25p 14416
09/08/2017 3.38p 3.38p 3.25p 3.25p 220
08/08/2017 3.38p 3.38p 3.38p 3.38p 0
07/08/2017 3.63p 3.63p 3.38p 3.38p 21428
04/08/2017 3.63p 3.63p 3.63p 3.63p 0
03/08/2017 3.75p 3.75p 3.63p 3.63p 283452
02/08/2017 3.75p 3.75p 3.75p 3.75p 13065
01/08/2017 3.75p 3.75p 3.75p 3.75p 0
31/07/2017 3.75p 3.75p 3.75p 3.75p 7433
28/07/2017 3.88p 3.88p 3.75p 3.75p 44000
27/07/2017 3.88p 3.88p 3.88p 3.88p 37693
26/07/2017 3.88p 3.88p 3.88p 3.88p 243211
25/07/2017 4.00p 4.00p 3.75p 3.88p 60000
24/07/2017 3.75p 4.00p 3.75p 4.00p 45076
21/07/2017 3.75p 3.75p 3.75p 3.75p 32929
20/07/2017 3.75p 3.75p 3.75p 3.75p 1211
19/07/2017 3.75p 3.75p 3.75p 3.75p 139493
18/07/2017 3.88p 3.88p 3.75p 3.75p 672005
17/07/2017 3.25p 4.13p 3.25p 3.88p 718754
14/07/2017 3.00p 3.25p 2.75p 3.25p 281163
13/07/2017 2.88p 3.00p 2.88p 3.00p 122691
12/07/2017 2.88p 2.88p 2.88p 2.88p 0
11/07/2017 3.00p 3.00p 2.88p 2.88p 0
10/07/2017 2.88p 3.00p 2.88p 3.00p 50000
07/07/2017 3.13p 3.13p 2.88p 2.88p 50000
06/07/2017 3.38p 3.38p 3.13p 3.13p 50000
05/07/2017 3.38p 3.38p 3.38p 3.38p 0
04/07/2017 3.38p 3.38p 3.38p 3.38p 0
03/07/2017 3.38p 3.38p 3.38p 3.38p 0
30/06/2017 3.38p 3.38p 3.38p 3.38p 0
29/06/2017 3.00p 3.38p 2.88p 3.38p 216423
28/06/2017 2.88p 3.00p 2.88p 3.00p 104512
27/06/2017 3.38p 3.38p 2.88p 2.88p 134689
26/06/2017 3.75p 3.75p 3.38p 3.38p 103323
23/06/2017 3.75p 3.75p 3.75p 3.75p 2263
22/06/2017 3.88p 3.88p 3.75p 3.75p 0
21/06/2017 3.88p 3.88p 3.88p 3.88p 0
20/06/2017 3.88p 3.88p 3.88p 3.88p 0
19/06/2017 3.88p 3.88p 3.88p 3.88p 0
16/06/2017 3.88p 3.88p 3.88p 3.88p 0
15/06/2017 3.88p 4.00p 3.75p 3.88p 0
14/06/2017 3.88p 3.88p 3.75p 3.88p 8412
13/06/2017 3.88p 3.88p 3.75p 3.88p 33572
12/06/2017 3.88p 3.88p 3.75p 3.88p 361
09/06/2017 3.63p 4.00p 3.63p 3.88p 535070
08/06/2017 4.13p 4.13p 3.63p 3.63p 10000
07/06/2017 3.88p 3.88p 3.75p 3.88p 29926
06/06/2017 3.88p 4.15p 3.81p 3.88p 1018385
05/06/2017 3.88p 3.88p 3.75p 3.88p 200
02/06/2017 3.88p 4.00p 3.75p 3.88p 17561
01/06/2017 3.88p 3.88p 3.88p 3.88p 0
31/05/2017 3.88p 3.88p 3.75p 3.88p 5000
30/05/2017 3.88p 4.25p 3.75p 3.88p 30100
26/05/2017 3.88p 4.01p 3.88p 3.88p 134935
25/05/2017 3.88p 4.13p 3.75p 3.88p 30107
24/05/2017 4.00p 4.08p 3.75p 3.88p 121997
23/05/2017 4.00p 4.00p 4.00p 4.00p 468
22/05/2017 4.00p 4.00p 3.85p 4.00p 201203
19/05/2017 4.00p 4.00p 4.00p 4.00p 492000
18/05/2017 4.00p 4.25p 4.00p 4.00p 24000
17/05/2017 4.00p 4.08p 4.00p 4.00p 960000
16/05/2017 4.13p 4.13p 3.85p 4.00p 738808
15/05/2017 4.13p 4.13p 4.13p 4.13p 0
12/05/2017 4.38p 4.38p 4.00p 4.13p 98865
11/05/2017 4.38p 4.38p 4.25p 4.38p 5000
10/05/2017 4.38p 4.38p 4.38p 4.38p 0
09/05/2017 4.38p 4.38p 4.38p 4.38p 0
08/05/2017 4.38p 4.75p 4.38p 4.38p 0
05/05/2017 4.38p 4.38p 4.38p 4.38p 0
04/05/2017 4.38p 4.49p 4.25p 4.38p 22400
03/05/2017 4.38p 4.38p 4.00p 4.38p 0
02/05/2017 4.25p 4.38p 4.25p 4.38p 0
28/04/2017 4.25p 4.25p 4.13p 4.25p 0
27/04/2017 4.13p 4.25p 4.13p 4.13p 48188
26/04/2017 4.13p 4.13p 4.13p 4.13p 0
25/04/2017 4.13p 4.13p 4.13p 4.13p 0
24/04/2017 4.13p 4.24p 4.13p 4.13p 141
21/04/2017 4.13p 4.13p 4.13p 4.13p 0
20/04/2017 4.13p 4.13p 4.13p 4.13p 0
19/04/2017 4.13p 4.13p 4.13p 4.13p 0
18/04/2017 4.13p 4.13p 4.00p 4.13p 9501
13/04/2017 4.13p 4.13p 4.13p 4.13p 0
12/04/2017 4.13p 4.13p 4.00p 4.13p 11577
11/04/2017 4.13p 4.24p 4.13p 4.13p 73500
10/04/2017 4.13p 4.13p 4.00p 4.13p 20000
07/04/2017 4.13p 4.24p 4.13p 4.13p 5616
06/04/2017 4.13p 4.13p 4.13p 4.13p 0
05/04/2017 4.13p 4.13p 4.13p 4.13p 0
04/04/2017 4.38p 4.38p 4.05p 4.13p 59000
03/04/2017 4.38p 4.38p 4.25p 4.38p 23000
31/03/2017 4.63p 4.63p 4.38p 4.38p 0
30/03/2017 4.63p 4.63p 4.50p 4.63p 0
29/03/2017 4.25p 4.63p 4.20p 4.63p 110765
28/03/2017 4.25p 4.25p 4.25p 4.25p 0
27/03/2017 4.63p 4.63p 4.25p 4.25p 30236
24/03/2017 4.63p 4.63p 4.50p 4.63p 4543
23/03/2017 4.63p 4.70p 4.63p 4.63p 200000
22/03/2017 4.63p 4.63p 4.50p 4.63p 2078
21/03/2017 4.63p 4.63p 4.50p 4.63p 67963
20/03/2017 4.75p 4.75p 4.50p 4.63p 4152
17/03/2017 4.88p 4.88p 4.50p 4.75p 136925

*Close Price adjusted for both dividends and splits