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
26/09/2022 41.00p 42.00p 38.00p 38.00p 1372409
23/09/2022 44.00p 45.00p 40.00p 41.50p 832068
22/09/2022 45.50p 45.50p 42.22p 44.50p 1113237
21/09/2022 45.00p 46.16p 45.00p 45.50p 1127399
20/09/2022 47.00p 48.00p 44.22p 46.00p 2238665
19/09/2022 48.00p 48.50p 47.00p 47.50p 1098356
16/09/2022 48.00p 48.50p 47.00p 47.50p 932178
15/09/2022 48.50p 50.00p 47.00p 48.20p 1171594
14/09/2022 47.00p 49.00p 46.10p 48.00p 1079677
13/09/2022 48.00p 49.50p 46.52p 47.00p 731659
12/09/2022 46.50p 49.00p 46.07p 47.50p 1173400
09/09/2022 43.75p 47.00p 43.50p 47.00p 1138603
08/09/2022 43.75p 44.50p 42.27p 44.00p 1883239
07/09/2022 47.00p 48.80p 43.16p 44.00p 2253803
06/09/2022 51.00p 52.80p 48.05p 48.50p 734250
05/09/2022 48.00p 52.00p 47.00p 51.00p 1777324
02/09/2022 46.00p 49.00p 46.00p 48.00p 1518478
01/09/2022 49.00p 49.50p 45.00p 46.00p 2659130
31/08/2022 50.50p 52.00p 47.00p 48.20p 2538239
30/08/2022 49.75p 55.00p 49.16p 50.00p 4718017
29/08/2022 47.00p 54.88p 46.20p 50.00p 7346841
26/08/2022 47.00p 54.88p 46.20p 50.00p 7346841
25/08/2022 42.25p 49.00p 41.50p 47.00p 10404471
24/08/2022 40.00p 42.00p 40.00p 41.50p 1976562
23/08/2022 38.25p 41.20p 38.00p 40.25p 1379713
22/08/2022 38.50p 39.50p 37.50p 37.80p 1712836
19/08/2022 39.00p 40.00p 38.44p 38.75p 964558
18/08/2022 38.75p 40.50p 38.20p 39.75p 1873107
17/08/2022 39.75p 40.00p 38.50p 39.25p 433761
16/08/2022 39.50p 40.18p 38.77p 39.75p 482996
15/08/2022 41.00p 41.50p 38.00p 39.25p 925575
12/08/2022 40.25p 41.50p 40.16p 41.00p 961401
11/08/2022 38.50p 41.70p 38.00p 40.00p 867870
10/08/2022 39.00p 39.13p 38.00p 38.50p 207745
09/08/2022 40.50p 40.50p 39.00p 39.00p 431550
08/08/2022 38.00p 40.74p 37.00p 40.50p 878579
05/08/2022 37.50p 39.00p 37.00p 38.00p 371422
04/08/2022 39.75p 40.50p 37.05p 37.50p 545769
03/08/2022 41.00p 41.00p 39.60p 40.00p 596058
02/08/2022 39.50p 41.80p 39.36p 40.00p 676311
01/08/2022 41.50p 42.00p 39.36p 40.00p 785990
29/07/2022 40.50p 42.85p 39.00p 41.70p 896081
28/07/2022 38.50p 41.00p 38.04p 41.00p 639936
27/07/2022 38.00p 39.00p 37.33p 38.00p 283683
26/07/2022 38.00p 39.00p 37.25p 38.00p 588703
25/07/2022 39.00p 39.00p 37.00p 37.00p 610708
22/07/2022 39.00p 40.00p 38.00p 39.00p 439573
21/07/2022 40.00p 41.00p 38.00p 39.25p 963484
20/07/2022 40.00p 41.00p 38.00p 40.00p 1809795
19/07/2022 38.00p 38.85p 36.00p 38.10p 810989
18/07/2022 38.00p 38.96p 35.00p 38.00p 1848341
15/07/2022 34.00p 37.30p 34.00p 36.50p 2880997
14/07/2022 37.00p 37.20p 33.00p 35.00p 3539581
13/07/2022 38.00p 39.00p 34.10p 36.30p 3441063
12/07/2022 39.75p 39.75p 36.00p 38.00p 2656854
11/07/2022 39.75p 40.50p 38.05p 39.00p 1261436
08/07/2022 40.00p 41.65p 38.00p 40.50p 62606752
07/07/2022 41.50p 44.50p 40.70p 43.10p 5099557
06/07/2022 46.50p 48.00p 40.00p 40.50p 2597579
05/07/2022 50.00p 54.00p 46.00p 46.00p 1979376
04/07/2022 47.00p 50.00p 47.00p 48.00p 529916
01/07/2022 47.00p 48.00p 46.00p 47.00p 101623
30/06/2022 50.50p 51.00p 47.15p 48.00p 772665
29/06/2022 51.00p 53.00p 49.00p 50.50p 225682
28/06/2022 47.50p 51.38p 47.50p 50.20p 797852
27/06/2022 46.00p 48.00p 45.00p 47.00p 999436
24/06/2022 44.00p 48.00p 42.40p 46.00p 1618199
23/06/2022 46.00p 46.18p 42.80p 45.00p 2708744
22/06/2022 51.00p 52.00p 45.00p 46.00p 3800434
21/06/2022 47.00p 52.00p 46.63p 52.00p 1619366
20/06/2022 49.00p 49.10p 44.04p 46.00p 3713233
17/06/2022 51.00p 54.00p 47.79p 49.00p 1499486
16/06/2022 53.00p 56.90p 49.65p 51.00p 1835509
15/06/2022 55.00p 55.00p 51.13p 53.00p 1120629
14/06/2022 52.00p 57.00p 52.00p 54.80p 1620954
13/06/2022 57.50p 58.00p 51.00p 52.60p 1119665
10/06/2022 56.50p 62.00p 56.12p 58.00p 1748148
09/06/2022 60.50p 62.60p 56.00p 56.00p 932719
08/06/2022 57.00p 63.50p 57.00p 61.00p 2508589
07/06/2022 53.00p 57.00p 52.00p 56.20p 1021935
06/06/2022 52.00p 54.00p 51.90p 53.00p 1113322
01/06/2022 51.00p 54.00p 50.20p 53.40p 1624979
31/05/2022 46.00p 52.00p 46.00p 49.50p 3066269
30/05/2022 45.50p 47.00p 45.00p 46.50p 981388
27/05/2022 43.75p 47.81p 43.00p 45.80p 2363648
26/05/2022 40.25p 44.50p 40.00p 44.00p 2264494
25/05/2022 38.75p 40.00p 38.75p 39.90p 1784680
24/05/2022 38.75p 39.50p 38.10p 38.60p 753667
23/05/2022 38.50p 39.50p 38.47p 39.50p 1118486
20/05/2022 37.75p 39.50p 37.75p 38.50p 292936
19/05/2022 38.50p 39.00p 37.00p 37.50p 479748
18/05/2022 39.50p 40.50p 39.50p 39.50p 204843
17/05/2022 37.25p 40.00p 37.25p 40.00p 2787929
16/05/2022 36.25p 38.49p 36.13p 38.00p 803928
13/05/2022 34.50p 36.40p 34.10p 36.00p 3209433
12/05/2022 36.50p 37.00p 34.00p 34.00p 397297
11/05/2022 36.00p 37.00p 35.52p 37.00p 1202913
10/05/2022 37.00p 37.50p 35.50p 35.50p 829497
09/05/2022 38.00p 38.60p 37.00p 37.20p 392984
06/05/2022 37.75p 38.50p 37.23p 37.90p 1406099
05/05/2022 38.75p 39.80p 37.65p 37.90p 7075072
04/05/2022 38.75p 38.99p 38.50p 38.75p 3919511
03/05/2022 38.75p 39.31p 38.50p 39.00p 2902974
02/05/2022 39.00p 39.00p 38.50p 38.75p 4015668
29/04/2022 39.00p 39.00p 38.50p 38.75p 3615668
28/04/2022 39.00p 40.00p 38.51p 39.00p 4078923
27/04/2022 38.75p 40.00p 38.00p 38.70p 1409324
26/04/2022 39.00p 39.70p 38.00p 38.00p 814785
25/04/2022 39.75p 40.50p 38.00p 38.00p 375828
22/04/2022 40.50p 40.90p 40.00p 40.50p 886439
21/04/2022 41.50p 41.90p 40.53p 40.75p 1619361
20/04/2022 41.75p 42.00p 41.00p 42.00p 5058865
19/04/2022 40.50p 42.00p 40.50p 41.50p 6761573
18/04/2022 40.25p 41.00p 38.50p 39.50p 3244272
15/04/2022 40.25p 41.00p 38.50p 39.50p 3244272
14/04/2022 40.25p 41.00p 38.50p 39.50p 2994272
13/04/2022 39.75p 41.00p 39.00p 40.50p 3629735
12/04/2022 39.50p 40.00p 39.50p 40.00p 446807
11/04/2022 41.00p 41.00p 38.98p 39.00p 723477
08/04/2022 41.00p 41.60p 40.00p 40.50p 1490347
07/04/2022 40.50p 42.00p 40.00p 40.80p 11508725
06/04/2022 39.50p 40.50p 39.50p 39.90p 1226779
05/04/2022 38.00p 40.00p 37.00p 40.00p 1966784
04/04/2022 37.25p 39.00p 37.18p 38.40p 1470448
01/04/2022 38.00p 38.35p 37.00p 37.00p 1047895
31/03/2022 39.25p 40.00p 37.15p 38.40p 772983
30/03/2022 39.00p 40.00p 38.50p 38.60p 1438972
29/03/2022 39.50p 40.00p 38.00p 39.00p 1065660
28/03/2022 40.00p 40.14p 39.00p 39.50p 2148479
25/03/2022 39.75p 40.45p 39.00p 40.25p 3188365
24/03/2022 39.50p 40.00p 39.00p 39.00p 1273164
23/03/2022 39.50p 40.00p 39.50p 39.70p 1894385
22/03/2022 39.50p 40.00p 39.00p 39.40p 1134193
21/03/2022 39.50p 40.00p 39.00p 39.50p 1030088
18/03/2022 40.00p 40.49p 39.00p 39.00p 2318064
17/03/2022 39.75p 40.50p 39.00p 39.80p 2413600
16/03/2022 39.50p 40.50p 39.25p 40.00p 1301232
15/03/2022 38.75p 40.00p 37.00p 38.00p 3709966
14/03/2022 39.00p 40.50p 39.00p 39.50p 1323747
11/03/2022 40.00p 41.00p 39.00p 40.00p 2341942
10/03/2022 39.50p 40.75p 37.65p 40.75p 1934722
09/03/2022 43.25p 43.50p 39.00p 39.00p 1993932
08/03/2022 42.75p 45.00p 42.00p 43.40p 755709
07/03/2022 41.00p 44.00p 40.38p 42.90p 2092961
04/03/2022 39.25p 40.00p 36.00p 39.50p 2548047
03/03/2022 42.75p 43.50p 39.50p 40.25p 2008151
02/03/2022 41.50p 44.00p 41.50p 43.00p 1064353
01/03/2022 40.50p 41.00p 40.00p 40.60p 1173816
28/02/2022 40.25p 43.00p 39.00p 39.00p 1825844
25/02/2022 40.25p 41.00p 39.50p 39.75p 315523
24/02/2022 40.50p 41.00p 39.00p 41.00p 861454
23/02/2022 40.50p 41.00p 39.25p 40.00p 553179
22/02/2022 38.50p 41.00p 38.00p 40.00p 4977160
21/02/2022 41.25p 41.50p 38.00p 38.50p 3610158
18/02/2022 41.50p 42.00p 40.75p 41.00p 356467
17/02/2022 41.50p 42.00p 41.00p 41.20p 1354972
16/02/2022 41.25p 41.75p 41.00p 41.25p 655626
15/02/2022 40.00p 43.00p 39.88p 41.50p 2055888
14/02/2022 39.50p 41.50p 39.00p 39.50p 2055433
11/02/2022 38.75p 40.00p 38.50p 39.40p 1793575
10/02/2022 33.50p 39.50p 33.45p 38.50p 5184281
09/02/2022 33.25p 34.00p 32.00p 33.00p 141899
08/02/2022 33.75p 34.50p 33.00p 33.70p 284007
07/02/2022 34.25p 35.00p 33.50p 34.20p 618183
04/02/2022 32.50p 35.00p 32.00p 34.00p 774479
03/02/2022 32.75p 33.50p 31.28p 31.50p 494692
02/02/2022 33.75p 34.50p 32.10p 32.10p 1509413
01/02/2022 33.50p 34.50p 33.00p 33.75p 263830
31/01/2022 32.75p 34.00p 32.75p 33.80p 369103
28/01/2022 30.75p 33.00p 30.00p 32.80p 1078604
27/01/2022 30.00p 31.50p 29.76p 30.75p 242455
26/01/2022 29.50p 30.93p 29.50p 30.25p 208121
25/01/2022 28.50p 30.00p 28.25p 29.25p 2396990
24/01/2022 30.00p 30.00p 28.13p 28.30p 4941194
21/01/2022 29.25p 30.50p 29.25p 30.20p 1995262
20/01/2022 29.50p 29.75p 29.00p 29.50p 29206336
19/01/2022 30.00p 30.38p 29.00p 30.20p 971424
18/01/2022 28.50p 30.50p 28.50p 30.25p 1509642
17/01/2022 26.00p 28.50p 26.00p 28.50p 1733257
14/01/2022 25.50p 25.85p 25.15p 25.50p 44923
13/01/2022 25.00p 26.00p 24.92p 25.50p 4889702
12/01/2022 25.25p 25.50p 24.50p 25.00p 438466
10/01/2022 25.50p 26.00p 25.02p 25.50p 786141
07/01/2022 26.50p 27.00p 25.15p 25.50p 1221426
06/01/2022 26.50p 27.00p 26.05p 26.75p 3028325
05/01/2022 25.50p 27.00p 25.50p 26.50p 1023611
04/01/2022 25.50p 26.00p 24.15p 25.50p 2013977
03/01/2022 25.75p 26.00p 25.28p 25.50p 1800110
31/12/2021 25.75p 26.00p 25.28p 25.50p 1450110
30/12/2021 23.50p 26.49p 23.13p 26.00p 2247179
29/12/2021 22.10p 24.00p 21.95p 24.00p 777981
28/12/2021 22.10p 22.50p 21.70p 22.10p 223021
27/12/2021 22.10p 22.50p 21.70p 22.10p 223021
24/12/2021 22.10p 22.50p 21.70p 22.10p 223021
23/12/2021 21.85p 22.50p 21.85p 22.10p 584829
22/12/2021 21.50p 22.00p 21.26p 21.85p 452424
21/12/2021 20.75p 22.00p 20.50p 21.50p 7639951
20/12/2021 21.00p 21.50p 20.30p 21.00p 2755340
17/12/2021 21.00p 21.20p 20.65p 21.00p 2089557
16/12/2021 20.00p 21.50p 20.00p 21.00p 4469590

*Close Price adjusted for both dividends and splits