PetroNeft Resources (CDI) (PTR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PetroNeft Resources (CDI)

Date Open High Low Close* Volume
09/02/2016 2.38p 2.43p 2.38p 2.43p 250000
08/02/2016 2.53p 2.53p 2.35p 2.38p 54000
05/02/2016 2.53p 2.53p 2.53p 2.53p 0
04/02/2016 2.60p 2.60p 2.40p 2.53p 378000
03/02/2016 2.58p 2.60p 2.54p 2.60p 55074
02/02/2016 2.48p 2.66p 2.45p 2.58p 184848
01/02/2016 2.28p 2.60p 2.28p 2.48p 1444520
29/01/2016 2.13p 2.43p 2.13p 2.28p 516963
28/01/2016 2.05p 2.13p 2.05p 2.13p 130000
27/01/2016 2.05p 2.09p 2.05p 2.05p 215000
26/01/2016 2.05p 2.07p 2.00p 2.05p 21718
25/01/2016 2.05p 2.07p 2.00p 2.05p 18584
22/01/2016 2.10p 2.15p 2.00p 2.05p 572859
21/01/2016 2.08p 2.14p 2.00p 2.10p 355347
20/01/2016 2.38p 2.38p 1.90p 2.15p 3767565
19/01/2016 2.38p 2.38p 2.38p 2.38p 0
18/01/2016 2.35p 2.40p 2.35p 2.38p 304000
15/01/2016 2.53p 2.53p 2.35p 2.35p 365000
14/01/2016 2.53p 2.59p 2.41p 2.53p 306136
13/01/2016 2.53p 2.59p 2.40p 2.53p 163902
12/01/2016 2.48p 2.59p 2.41p 2.50p 1605381
11/01/2016 2.38p 2.55p 2.38p 2.50p 1752106
08/01/2016 2.28p 2.40p 2.28p 2.38p 110500
07/01/2016 2.15p 2.40p 2.00p 2.28p 1032440
06/01/2016 2.28p 2.28p 2.25p 2.28p 804300
05/01/2016 2.28p 2.28p 2.25p 2.28p 217844
04/01/2016 2.25p 2.28p 2.20p 2.28p 505027
31/12/2015 2.25p 2.25p 2.25p 2.25p 0
30/12/2015 2.18p 2.25p 2.18p 2.25p 340000
29/12/2015 2.18p 2.21p 2.10p 2.18p 647806
24/12/2015 2.18p 2.18p 2.18p 2.18p 0
23/12/2015 2.18p 2.18p 2.10p 2.18p 150000
22/12/2015 2.18p 2.18p 2.10p 2.18p 11468
21/12/2015 2.18p 2.21p 2.18p 2.18p 20000
18/12/2015 2.18p 2.21p 2.10p 2.18p 19500
17/12/2015 2.18p 2.18p 2.18p 2.18p 0
16/12/2015 2.13p 2.20p 2.13p 2.18p 208019
15/12/2015 2.10p 2.16p 2.05p 2.13p 147134
14/12/2015 2.13p 2.13p 1.86p 2.10p 786790
11/12/2015 2.35p 2.40p 2.31p 2.35p 197014
10/12/2015 2.35p 2.40p 2.30p 2.35p 532595
09/12/2015 2.35p 2.40p 2.35p 2.35p 250000
08/12/2015 2.35p 2.39p 2.30p 2.35p 180000
07/12/2015 2.35p 2.35p 2.27p 2.35p 45000
04/12/2015 2.45p 2.45p 2.35p 2.35p 363765
03/12/2015 2.45p 2.45p 2.42p 2.45p 4897
02/12/2015 2.50p 2.50p 2.40p 2.45p 17100
01/12/2015 2.50p 2.50p 2.45p 2.50p 220000
30/11/2015 2.50p 2.50p 2.50p 2.50p 0
27/11/2015 2.48p 2.55p 2.46p 2.50p 162183
26/11/2015 2.48p 2.50p 2.45p 2.48p 319000
25/11/2015 2.48p 2.50p 2.45p 2.48p 1265673
24/11/2015 2.50p 2.50p 2.45p 2.48p 258000
23/11/2015 2.55p 2.58p 2.50p 2.55p 270000
20/11/2015 2.53p 2.58p 2.46p 2.55p 750181
19/11/2015 2.50p 2.55p 2.45p 2.50p 324864
18/11/2015 2.60p 2.60p 2.50p 2.55p 670183
17/11/2015 2.95p 2.95p 2.45p 2.60p 2124422
16/11/2015 3.00p 3.00p 2.90p 2.95p 1409
13/11/2015 3.05p 3.05p 2.90p 3.00p 87393
12/11/2015 3.15p 3.15p 3.00p 3.05p 187315
11/11/2015 3.15p 3.15p 3.10p 3.15p 6000
10/11/2015 3.15p 3.15p 3.10p 3.15p 10000
09/11/2015 3.18p 3.18p 3.10p 3.15p 31055
06/11/2015 3.28p 3.28p 3.10p 3.18p 147500
05/11/2015 3.28p 3.28p 3.25p 3.28p 11890
04/11/2015 3.28p 3.30p 3.25p 3.28p 324222
03/11/2015 3.28p 3.29p 3.28p 3.28p 273556
02/11/2015 3.38p 3.38p 3.25p 3.28p 119173
30/10/2015 3.28p 3.29p 3.25p 3.28p 110000
29/10/2015 3.28p 3.29p 3.25p 3.25p 259368
28/10/2015 3.28p 3.28p 3.28p 3.28p 0
27/10/2015 3.28p 3.28p 3.25p 3.28p 22904
26/10/2015 3.28p 3.28p 3.25p 3.25p 119389
23/10/2015 3.28p 3.28p 3.25p 3.28p 321001
22/10/2015 3.28p 3.29p 3.25p 3.28p 69819
21/10/2015 3.28p 3.28p 3.25p 3.28p 82180
20/10/2015 3.38p 3.38p 3.25p 3.25p 1999232
19/10/2015 3.40p 3.40p 3.35p 3.35p 367108
16/10/2015 3.40p 3.41p 3.35p 3.40p 361755
15/10/2015 3.40p 3.41p 3.40p 3.40p 75674
14/10/2015 3.40p 3.44p 3.35p 3.35p 323623
13/10/2015 3.40p 3.45p 3.35p 3.40p 155455
12/10/2015 3.40p 3.40p 3.35p 3.40p 134285
09/10/2015 3.50p 3.52p 3.38p 3.40p 2264644
08/10/2015 3.53p 3.53p 3.42p 3.50p 96799
07/10/2015 3.45p 3.60p 3.35p 3.53p 2262776
06/10/2015 3.75p 3.77p 3.40p 3.45p 1668604
05/10/2015 3.93p 3.96p 3.70p 3.70p 1085500
02/10/2015 3.93p 4.00p 3.80p 3.80p 386577
01/10/2015 3.88p 3.90p 3.85p 3.88p 817178
30/09/2015 3.98p 3.98p 3.87p 3.88p 584000
29/09/2015 4.25p 4.25p 3.85p 3.95p 1378853
28/09/2015 4.40p 4.40p 4.20p 4.35p 140000
25/09/2015 4.40p 4.40p 4.30p 4.40p 37680
24/09/2015 4.40p 4.40p 4.30p 4.40p 1304
23/09/2015 4.55p 4.55p 4.33p 4.35p 203292
22/09/2015 4.55p 4.55p 4.45p 4.55p 80815
21/09/2015 4.58p 4.58p 4.40p 4.55p 250000
18/09/2015 4.63p 4.63p 4.50p 4.58p 230000
17/09/2015 4.58p 4.63p 4.58p 4.60p 300000
16/09/2015 4.43p 4.70p 4.43p 4.58p 968719
15/09/2015 4.43p 4.70p 4.43p 4.70p 215090
14/09/2015 4.43p 5.00p 4.35p 4.43p 563460
11/09/2015 4.48p 4.75p 4.43p 4.43p 1508896
10/09/2015 4.48p 4.48p 4.45p 4.45p 357565
09/09/2015 4.43p 4.45p 4.40p 4.43p 250000
08/09/2015 4.43p 4.45p 4.40p 4.43p 134154
07/09/2015 4.40p 4.44p 4.40p 4.43p 86003
04/09/2015 4.33p 4.40p 4.33p 4.40p 4500
03/09/2015 4.30p 4.35p 4.30p 4.33p 277364
02/09/2015 4.30p 4.30p 4.30p 4.30p 2000
01/09/2015 4.15p 4.35p 4.10p 4.30p 1028317
28/08/2015 4.15p 4.15p 4.15p 4.15p 55000
27/08/2015 4.15p 4.15p 4.15p 4.15p 0
26/08/2015 4.18p 4.25p 4.15p 4.15p 0
25/08/2015 4.33p 4.33p 4.25p 4.25p 558006
24/08/2015 4.63p 4.63p 4.40p 4.45p 409795
21/08/2015 4.78p 4.78p 4.55p 4.65p 460000
20/08/2015 4.83p 4.83p 4.65p 4.78p 215000
19/08/2015 4.83p 4.83p 4.80p 4.83p 250000
18/08/2015 4.85p 4.85p 4.80p 4.83p 173016
17/08/2015 4.85p 4.90p 4.83p 4.85p 6045053
14/08/2015 4.90p 4.90p 4.80p 4.85p 110002
13/08/2015 4.93p 4.93p 4.81p 4.90p 142542
12/08/2015 4.78p 4.98p 4.70p 4.93p 2110664
11/08/2015 4.70p 4.75p 4.67p 4.70p 500000
10/08/2015 4.73p 4.79p 4.68p 4.70p 142693
07/08/2015 4.73p 4.85p 4.67p 4.73p 477494
06/08/2015 4.73p 4.83p 4.62p 4.73p 155000
05/08/2015 4.68p 4.79p 4.68p 4.73p 502179
04/08/2015 4.58p 4.74p 4.58p 4.68p 571258
03/08/2015 4.45p 4.64p 4.45p 4.58p 2320769
31/07/2015 4.45p 4.50p 4.35p 4.45p 652500
30/07/2015 4.45p 4.45p 4.40p 4.45p 75552
29/07/2015 4.43p 4.45p 4.40p 4.45p 69974
28/07/2015 4.43p 4.43p 4.42p 4.43p 25000
27/07/2015 4.55p 4.55p 4.41p 4.45p 194214
24/07/2015 4.50p 4.60p 4.50p 4.55p 693087
23/07/2015 4.50p 4.59p 4.43p 4.50p 26264
22/07/2015 4.40p 4.55p 4.40p 4.50p 320000
21/07/2015 4.50p 4.60p 4.40p 4.40p 60000
20/07/2015 4.38p 4.60p 4.28p 4.50p 219177
17/07/2015 4.28p 4.35p 4.25p 4.33p 585504
16/07/2015 4.30p 4.30p 4.28p 4.28p 45769
15/07/2015 4.30p 4.33p 4.26p 4.28p 362438
14/07/2015 4.30p 4.34p 4.30p 4.30p 10000
13/07/2015 4.30p 4.30p 4.26p 4.30p 16500
10/07/2015 4.40p 4.40p 4.30p 4.30p 586184
09/07/2015 4.38p 4.50p 4.30p 4.40p 6150000
08/07/2015 4.35p 4.38p 4.30p 4.38p 753052
07/07/2015 4.43p 4.43p 4.32p 4.35p 106913
06/07/2015 4.43p 4.43p 4.30p 4.43p 2581
03/07/2015 4.43p 4.43p 4.31p 4.43p 7500
02/07/2015 4.40p 4.45p 4.30p 4.43p 663000
01/07/2015 4.43p 4.44p 4.20p 4.40p 617920
30/06/2015 4.43p 4.45p 4.37p 4.43p 36000
29/06/2015 4.43p 4.43p 4.36p 4.43p 30000
26/06/2015 4.48p 4.55p 4.36p 4.48p 323132
25/06/2015 4.48p 4.48p 4.36p 4.48p 17095
24/06/2015 4.45p 4.53p 4.45p 4.48p 15000
23/06/2015 4.38p 4.52p 4.25p 4.45p 1328995
22/06/2015 4.43p 4.50p 4.43p 4.50p 80000
19/06/2015 4.48p 4.48p 4.35p 4.43p 550000
18/06/2015 4.63p 4.63p 4.50p 4.55p 163048
17/06/2015 4.63p 4.65p 4.63p 4.63p 5217
16/06/2015 4.75p 4.75p 4.60p 4.63p 300064
15/06/2015 4.78p 4.85p 4.65p 4.75p 4222482
12/06/2015 4.80p 4.85p 4.70p 4.78p 5740000
11/06/2015 4.80p 4.80p 4.75p 4.80p 810000
10/06/2015 4.78p 4.80p 4.75p 4.80p 185384
09/06/2015 4.78p 4.80p 4.70p 4.78p 74908
08/06/2015 4.80p 4.80p 4.70p 4.78p 100851
05/06/2015 4.78p 4.80p 4.78p 4.80p 0
04/06/2015 4.80p 4.87p 4.70p 4.80p 36469
03/06/2015 4.80p 4.80p 4.79p 4.80p 6263
02/06/2015 4.80p 4.80p 4.70p 4.70p 1008289
01/06/2015 4.83p 4.85p 4.70p 4.80p 206676
29/05/2015 4.83p 4.83p 4.70p 4.83p 13355
28/05/2015 4.88p 4.88p 4.80p 4.83p 28143
27/05/2015 4.88p 4.88p 4.79p 4.88p 11860
26/05/2015 4.95p 4.95p 4.80p 4.88p 1066000
22/05/2015 5.03p 5.03p 4.70p 4.95p 5761827
21/05/2015 4.73p 4.95p 4.73p 4.78p 613166
20/05/2015 4.38p 4.75p 4.38p 4.73p 854100
19/05/2015 4.38p 4.38p 4.36p 4.38p 7278
18/05/2015 4.38p 4.38p 4.36p 4.38p 3000
15/05/2015 4.35p 4.38p 4.33p 4.38p 2500
14/05/2015 4.35p 4.40p 4.30p 4.35p 229960
13/05/2015 4.28p 4.35p 4.28p 4.35p 300000
12/05/2015 4.23p 4.34p 4.23p 4.28p 407402
11/05/2015 4.23p 4.25p 4.23p 4.23p 523110
08/05/2015 4.25p 4.25p 4.10p 4.10p 117781
07/05/2015 4.35p 4.35p 4.00p 4.25p 21865
06/05/2015 4.40p 4.44p 4.35p 4.35p 356423
05/05/2015 4.40p 4.48p 4.35p 4.40p 216325
01/05/2015 4.35p 4.40p 4.35p 4.40p 175978
30/04/2015 4.38p 4.40p 4.35p 4.35p 519891
29/04/2015 4.43p 4.45p 4.30p 4.38p 44381
28/04/2015 4.38p 4.50p 4.31p 4.43p 1946921

*Close Price adjusted for both dividends and splits