Petrotal Corporation NPV (DI) (PTAL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrotal Corporation NPV (DI)

Date Open High Low Close* Volume
13/07/2023 40.50p 42.00p 40.49p 40.75p 836965
12/07/2023 40.25p 40.50p 40.05p 40.25p 2302430
11/07/2023 40.00p 40.50p 39.50p 40.00p 362099
10/07/2023 40.25p 40.50p 39.50p 39.50p 288005
07/07/2023 40.50p 40.50p 40.00p 40.25p 668565
06/07/2023 40.50p 42.00p 40.00p 40.25p 596904
05/07/2023 40.00p 41.00p 39.50p 39.75p 354600
04/07/2023 38.25p 39.50p 38.00p 39.50p 675481
03/07/2023 37.25p 38.00p 37.00p 38.00p 2275571
30/06/2023 37.50p 38.00p 37.00p 37.80p 424928
29/06/2023 38.50p 38.84p 37.64p 37.75p 629820
28/06/2023 39.25p 39.50p 38.00p 38.00p 902874
27/06/2023 40.50p 42.00p 39.00p 39.00p 1045478
26/06/2023 40.50p 40.50p 40.00p 40.50p 240744
23/06/2023 40.25p 41.00p 39.50p 40.50p 220401
22/06/2023 40.00p 40.50p 39.50p 40.00p 868239
21/06/2023 40.75p 41.50p 40.00p 40.00p 1679863
20/06/2023 41.00p 42.00p 39.90p 41.25p 839175
19/06/2023 40.50p 41.00p 39.60p 40.25p 187629
16/06/2023 39.50p 41.00p 39.00p 40.50p 276619
15/06/2023 40.25p 40.50p 39.00p 39.50p 400605
14/06/2023 41.25p 41.50p 40.00p 40.00p 430261
13/06/2023 39.75p 41.00p 39.50p 40.75p 721662
12/06/2023 40.25p 40.50p 39.50p 40.50p 554794
09/06/2023 39.50p 41.00p 39.00p 40.25p 1009960
08/06/2023 39.50p 41.00p 38.15p 40.00p 1031977
07/06/2023 43.00p 43.50p 41.76p 42.00p 868635
06/06/2023 43.50p 43.50p 42.00p 43.00p 492187
05/06/2023 43.00p 44.00p 42.50p 43.50p 473035
02/06/2023 42.25p 43.50p 42.00p 43.00p 924192
01/06/2023 42.25p 43.50p 42.00p 42.25p 428723
31/05/2023 44.00p 44.50p 41.99p 42.00p 409192
30/05/2023 45.50p 46.00p 43.55p 43.75p 680436
26/05/2023 45.75p 46.00p 45.00p 45.00p 191009
25/05/2023 45.50p 46.20p 44.50p 45.00p 951062
24/05/2023 45.50p 46.50p 45.50p 46.10p 128523
23/05/2023 45.75p 46.50p 45.00p 46.00p 370072
22/05/2023 46.00p 46.50p 45.00p 45.75p 553932
19/05/2023 45.00p 46.15p 45.00p 46.00p 780738
18/05/2023 46.00p 46.50p 45.10p 45.50p 321907
17/05/2023 46.00p 46.50p 45.50p 45.50p 833350
16/05/2023 45.75p 46.50p 45.00p 46.50p 919799
15/05/2023 45.75p 46.50p 45.00p 45.50p 349644
12/05/2023 44.50p 46.00p 43.50p 45.75p 3199844
11/05/2023 45.00p 45.66p 43.60p 44.10p 1736815
10/05/2023 43.50p 44.00p 42.98p 43.25p 596928
09/05/2023 43.50p 44.00p 43.00p 43.50p 334546
05/05/2023 43.25p 44.00p 43.00p 43.50p 1351629
04/05/2023 43.75p 43.75p 43.00p 43.25p 756364
03/05/2023 45.75p 45.82p 43.50p 44.00p 1835158
02/05/2023 46.50p 47.00p 45.00p 45.80p 661539
28/04/2023 46.50p 47.00p 46.00p 46.50p 496456
27/04/2023 46.75p 47.00p 46.00p 46.50p 1181243
26/04/2023 47.50p 48.00p 46.00p 46.75p 719954
25/04/2023 47.25p 48.00p 46.65p 47.00p 2379074
24/04/2023 46.25p 47.00p 45.50p 45.50p 136286
21/04/2023 46.25p 47.00p 45.50p 46.50p 212611
20/04/2023 46.75p 47.50p 45.50p 46.25p 355998
19/04/2023 48.25p 48.50p 47.00p 47.50p 592744
18/04/2023 48.25p 48.25p 46.50p 47.00p 578736
17/04/2023 48.50p 49.00p 48.00p 48.25p 387238
14/04/2023 48.50p 49.00p 47.50p 48.50p 932060
13/04/2023 46.50p 49.00p 46.50p 48.50p 1509602
12/04/2023 45.50p 47.00p 45.00p 46.50p 543858
11/04/2023 45.25p 46.00p 44.50p 45.70p 390571
06/04/2023 44.75p 45.80p 44.00p 45.25p 237425
05/04/2023 45.25p 49.00p 45.00p 45.25p 570514
04/04/2023 45.75p 47.00p 45.00p 45.10p 1594459
03/04/2023 43.75p 46.00p 43.75p 45.75p 1133368
31/03/2023 43.50p 44.00p 42.00p 43.25p 1466171
30/03/2023 40.00p 45.00p 40.00p 43.25p 4698151
29/03/2023 38.50p 40.00p 38.50p 39.50p 549634
28/03/2023 37.50p 40.00p 37.00p 38.00p 650277
27/03/2023 36.00p 38.00p 36.00p 38.00p 459708
24/03/2023 36.50p 36.70p 35.82p 36.50p 263620
23/03/2023 36.50p 37.00p 36.50p 36.75p 197263
22/03/2023 36.00p 37.14p 35.80p 36.80p 372307
21/03/2023 36.00p 37.50p 35.80p 36.50p 536661
20/03/2023 36.00p 37.00p 34.00p 36.00p 2760280
17/03/2023 36.25p 38.00p 36.00p 36.90p 1381354
16/03/2023 36.75p 38.00p 34.00p 36.30p 2176755
15/03/2023 40.50p 41.00p 36.00p 37.00p 2819528
14/03/2023 41.00p 41.00p 40.00p 40.50p 267144
13/03/2023 41.50p 42.00p 40.20p 41.00p 4424046
10/03/2023 42.25p 43.00p 41.10p 41.50p 235560
09/03/2023 41.50p 43.00p 41.15p 42.50p 1755798
08/03/2023 41.25p 41.50p 40.50p 41.00p 366469
07/03/2023 42.00p 42.50p 41.00p 41.25p 671207
06/03/2023 41.50p 42.81p 40.70p 42.00p 844249
03/03/2023 41.50p 42.00p 41.18p 42.00p 590458
02/03/2023 41.50p 42.00p 41.00p 41.50p 233057
01/03/2023 41.50p 42.00p 41.00p 41.50p 301572
28/02/2023 41.50p 42.00p 41.00p 41.50p 250055
27/02/2023 41.50p 42.00p 41.00p 41.00p 877980
24/02/2023 41.50p 41.50p 41.00p 41.50p 1099599
23/02/2023 41.50p 42.00p 40.50p 41.00p 902597
22/02/2023 41.50p 42.00p 41.00p 41.50p 72589
21/02/2023 41.50p 42.00p 41.00p 41.00p 875892
20/02/2023 41.50p 41.62p 41.00p 41.50p 360242
17/02/2023 42.25p 43.00p 41.00p 41.50p 7292724
16/02/2023 42.00p 42.00p 41.05p 41.75p 30376684
15/02/2023 42.00p 43.00p 41.00p 42.00p 349627
14/02/2023 42.50p 43.00p 41.60p 42.00p 305900
13/02/2023 42.00p 43.00p 41.42p 42.75p 164101
10/02/2023 42.00p 43.00p 41.00p 42.00p 417062
09/02/2023 42.00p 43.00p 41.00p 41.00p 196121
08/02/2023 42.00p 43.00p 41.00p 42.00p 577871
07/02/2023 41.50p 43.00p 41.00p 42.00p 457393
06/02/2023 42.00p 43.00p 41.00p 41.30p 247886
03/02/2023 43.00p 46.00p 41.26p 42.25p 1268028
02/02/2023 44.75p 46.00p 41.98p 42.50p 2014255
01/02/2023 44.00p 48.00p 44.00p 45.50p 3322790
31/01/2023 41.50p 42.00p 41.00p 41.50p 698895
30/01/2023 42.50p 43.00p 41.00p 41.50p 734026
27/01/2023 42.25p 43.00p 41.55p 42.00p 251475
26/01/2023 42.25p 43.00p 41.50p 42.25p 799159
25/01/2023 42.50p 43.50p 41.50p 41.50p 612992
24/01/2023 42.50p 45.00p 42.50p 44.00p 331380
23/01/2023 42.75p 44.00p 41.50p 44.00p 1310712
20/01/2023 41.50p 44.00p 41.50p 42.75p 964500
19/01/2023 41.25p 42.00p 41.01p 41.60p 707283
18/01/2023 41.25p 42.00p 40.84p 41.50p 387628
17/01/2023 40.75p 41.50p 40.00p 41.20p 667289
16/01/2023 43.50p 44.00p 40.00p 41.10p 3270700
13/01/2023 43.00p 44.40p 42.00p 42.50p 509737
12/01/2023 42.00p 43.50p 42.00p 42.50p 1013930
11/01/2023 41.75p 43.00p 41.00p 42.00p 484466
10/01/2023 42.00p 43.00p 42.00p 42.25p 725745
09/01/2023 41.50p 44.00p 41.00p 42.50p 759428
06/01/2023 41.00p 42.00p 40.00p 41.50p 459221
05/01/2023 41.00p 42.00p 40.51p 41.50p 821110
04/01/2023 42.50p 42.80p 41.00p 41.00p 640190
03/01/2023 42.00p 44.00p 41.00p 43.00p 1651030
30/12/2022 41.00p 43.00p 40.00p 42.00p 521590
29/12/2022 40.50p 42.00p 39.11p 41.00p 377462
28/12/2022 39.50p 43.00p 39.50p 40.80p 1173693
23/12/2022 39.00p 40.00p 38.00p 39.00p 188257
22/12/2022 40.00p 41.00p 38.00p 39.00p 1275827
21/12/2022 39.00p 41.00p 38.52p 40.00p 314111
20/12/2022 38.00p 40.00p 37.00p 39.00p 728455
19/12/2022 39.50p 39.50p 37.00p 37.00p 275139
16/12/2022 39.50p 40.00p 39.00p 39.50p 853959
15/12/2022 38.50p 41.90p 36.50p 39.50p 1758756
14/12/2022 37.50p 38.50p 36.76p 37.20p 572234
13/12/2022 37.50p 38.00p 37.00p 37.80p 439066
12/12/2022 37.00p 38.00p 35.50p 37.10p 700140
09/12/2022 36.00p 38.00p 34.35p 37.50p 1350566
08/12/2022 38.50p 39.00p 37.50p 38.60p 1036656
07/12/2022 38.50p 39.50p 36.40p 39.50p 1775215
06/12/2022 40.25p 40.50p 39.00p 39.25p 782627
05/12/2022 41.50p 42.00p 40.00p 40.50p 678380
02/12/2022 42.00p 42.34p 41.07p 41.50p 302922
01/12/2022 42.50p 42.67p 41.19p 42.00p 471648
30/11/2022 41.50p 43.00p 41.32p 42.50p 889574
29/11/2022 41.00p 41.85p 40.26p 41.50p 656930
28/11/2022 42.00p 42.00p 39.00p 40.50p 1961090
25/11/2022 42.25p 42.62p 41.51p 42.00p 1337487
24/11/2022 43.25p 43.40p 42.00p 42.00p 458906
23/11/2022 45.00p 45.18p 43.15p 43.25p 832520
22/11/2022 43.00p 45.00p 42.48p 43.00p 620222
21/11/2022 44.50p 44.50p 41.00p 42.00p 1375456
18/11/2022 46.00p 46.00p 44.00p 45.00p 541243
17/11/2022 46.50p 48.00p 44.00p 46.00p 2611299
16/11/2022 46.00p 46.30p 45.00p 46.00p 947696
15/11/2022 46.50p 47.00p 45.00p 46.00p 786245
14/11/2022 48.00p 48.00p 46.00p 46.30p 563939
11/11/2022 46.00p 49.00p 46.00p 48.00p 2558995
10/11/2022 47.00p 48.00p 45.25p 46.50p 746014
09/11/2022 51.50p 53.00p 47.00p 47.00p 545686
08/11/2022 53.00p 54.00p 51.35p 52.00p 301336
07/11/2022 53.00p 54.00p 51.00p 53.60p 885184
04/11/2022 50.00p 54.00p 49.80p 53.00p 1331011
03/11/2022 47.50p 51.00p 47.14p 49.50p 2873605
02/11/2022 45.75p 47.00p 45.75p 46.60p 465605
01/11/2022 44.25p 46.50p 43.50p 46.00p 4199304
31/10/2022 45.50p 46.00p 43.00p 44.25p 1006779
28/10/2022 46.25p 47.00p 45.00p 45.00p 437336
27/10/2022 44.00p 47.50p 43.88p 46.75p 963277
26/10/2022 44.00p 45.00p 43.00p 44.20p 453374
25/10/2022 43.75p 45.00p 43.21p 44.20p 374793
24/10/2022 43.00p 44.00p 41.66p 43.25p 909530
21/10/2022 42.25p 44.03p 41.60p 43.70p 686763
20/10/2022 39.75p 42.00p 39.50p 41.50p 461802
19/10/2022 39.75p 40.00p 38.00p 39.50p 1122291
18/10/2022 40.00p 40.60p 39.00p 39.25p 1023152
17/10/2022 40.00p 41.00p 39.39p 40.00p 107676
14/10/2022 39.75p 40.99p 39.00p 40.00p 725200
13/10/2022 39.75p 40.50p 37.06p 40.20p 2278058
12/10/2022 41.50p 41.50p 39.50p 40.00p 881505
11/10/2022 41.75p 42.00p 41.00p 41.50p 583486
10/10/2022 43.25p 44.00p 41.50p 41.70p 671416
07/10/2022 42.50p 43.50p 42.00p 43.25p 773491
06/10/2022 42.50p 44.00p 42.00p 42.80p 425561
05/10/2022 41.50p 43.00p 41.33p 42.30p 362177
04/10/2022 40.00p 42.00p 39.00p 42.00p 1707477
03/10/2022 38.50p 40.00p 38.01p 39.50p 1513733
30/09/2022 39.50p 40.00p 38.00p 38.50p 1517829
29/09/2022 40.50p 40.50p 39.00p 39.50p 855080
28/09/2022 39.00p 40.00p 37.03p 39.50p 1451962
27/09/2022 38.50p 39.44p 37.00p 39.00p 1378983

*Close Price adjusted for both dividends and splits