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
27/04/2015 4.45p 4.45p 4.38p 4.38p 103131
24/04/2015 4.18p 4.50p 4.15p 4.48p 1937381
23/04/2015 4.18p 4.18p 4.18p 4.18p 0
22/04/2015 4.18p 4.18p 4.18p 4.18p 0
21/04/2015 4.18p 4.18p 4.10p 4.18p 291325
20/04/2015 4.18p 4.18p 4.18p 4.18p 0
17/04/2015 4.18p 4.18p 4.15p 4.18p 10000
16/04/2015 4.20p 4.20p 4.15p 4.18p 142297
15/04/2015 4.18p 4.20p 4.18p 4.20p 28177
14/04/2015 4.08p 4.20p 4.05p 4.18p 967101
13/04/2015 4.08p 4.08p 4.06p 4.08p 149384
10/04/2015 4.08p 4.10p 4.00p 4.08p 3503296
09/04/2015 4.13p 4.13p 4.05p 4.08p 800000
08/04/2015 4.15p 4.18p 4.10p 4.13p 730000
07/04/2015 4.15p 4.15p 4.10p 4.15p 304898
02/04/2015 4.18p 4.18p 4.10p 4.15p 161580
01/04/2015 4.18p 4.18p 4.15p 4.18p 96594
31/03/2015 4.20p 4.22p 4.15p 4.18p 15752
30/03/2015 4.23p 4.23p 4.15p 4.20p 225457
27/03/2015 4.43p 4.43p 4.10p 4.10p 518079
26/03/2015 4.20p 4.43p 4.20p 4.43p 380324
25/03/2015 4.20p 4.20p 4.20p 4.20p 0
24/03/2015 4.33p 4.35p 4.15p 4.20p 105025
23/03/2015 4.63p 4.63p 4.25p 4.33p 617761
20/03/2015 4.83p 4.95p 4.50p 4.63p 626436
19/03/2015 4.33p 4.43p 4.33p 4.43p 151087
18/03/2015 4.28p 4.33p 4.28p 4.33p 100000
17/03/2015 4.45p 4.45p 4.25p 4.28p 329630
16/03/2015 4.45p 4.45p 4.40p 4.45p 69011
13/03/2015 4.45p 4.48p 4.40p 4.45p 93036
12/03/2015 4.53p 4.53p 4.41p 4.45p 278892
11/03/2015 4.53p 4.55p 4.45p 4.53p 538461
10/03/2015 4.65p 4.65p 4.53p 4.53p 100000
09/03/2015 4.60p 4.63p 4.50p 4.53p 80415
06/03/2015 4.75p 4.98p 4.63p 4.63p 578939
05/03/2015 4.30p 4.75p 4.30p 4.75p 3135348
04/03/2015 3.78p 4.30p 3.78p 4.25p 1766947
03/03/2015 3.78p 3.83p 3.78p 3.78p 192000
02/03/2015 3.70p 3.83p 3.69p 3.78p 335890
27/02/2015 3.68p 3.74p 3.66p 3.70p 175012
26/02/2015 3.68p 3.69p 3.68p 3.68p 48100
25/02/2015 3.70p 3.75p 3.68p 3.68p 87783
24/02/2015 3.65p 3.70p 3.63p 3.70p 334000
23/02/2015 3.68p 3.69p 3.63p 3.65p 50000
20/02/2015 3.70p 3.74p 3.60p 3.68p 225108
19/02/2015 3.75p 3.80p 3.60p 3.70p 4930521
18/02/2015 3.75p 3.75p 3.61p 3.75p 165323
17/02/2015 3.78p 3.78p 3.60p 3.75p 4046957
16/02/2015 3.90p 3.90p 3.75p 3.83p 2091754
13/02/2015 3.95p 3.95p 3.90p 3.90p 167001
12/02/2015 3.88p 3.95p 3.86p 3.95p 1065094
11/02/2015 4.10p 4.15p 3.90p 3.90p 565336
10/02/2015 4.23p 4.23p 4.00p 4.00p 360000
09/02/2015 4.25p 4.25p 4.20p 4.23p 97689
06/02/2015 4.15p 4.25p 4.15p 4.25p 105774
05/02/2015 4.25p 4.29p 4.21p 4.25p 108782
04/02/2015 4.30p 4.40p 4.22p 4.28p 371914
03/02/2015 4.13p 4.45p 4.13p 4.30p 961486
02/02/2015 4.03p 4.05p 3.90p 4.05p 152160
30/01/2015 3.83p 4.03p 3.76p 4.03p 8620983
29/01/2015 3.85p 3.87p 3.80p 3.83p 4071964
28/01/2015 3.88p 3.88p 3.80p 3.85p 1362213
27/01/2015 3.85p 3.88p 3.85p 3.88p 305460
26/01/2015 3.88p 3.95p 3.79p 3.85p 120997
23/01/2015 3.90p 3.94p 3.81p 3.88p 404151
22/01/2015 3.90p 3.91p 3.88p 3.90p 412334
21/01/2015 3.88p 3.92p 3.85p 3.90p 797956
20/01/2015 3.85p 3.95p 3.75p 3.95p 470256
19/01/2015 3.85p 3.95p 3.78p 3.85p 392407
16/01/2015 3.85p 3.88p 3.75p 3.85p 217576
15/01/2015 3.83p 3.88p 3.75p 3.85p 452120
14/01/2015 3.88p 3.88p 3.75p 3.80p 54000
13/01/2015 4.05p 4.05p 3.85p 3.85p 550789
12/01/2015 4.08p 4.08p 4.00p 4.05p 29141
09/01/2015 4.05p 4.05p 4.00p 4.03p 67550
08/01/2015 4.08p 4.10p 4.00p 4.05p 163478
07/01/2015 4.20p 4.20p 4.08p 4.08p 375000
06/01/2015 4.35p 4.35p 4.10p 4.20p 802862
05/01/2015 4.28p 4.35p 4.20p 4.35p 352455
02/01/2015 4.38p 4.38p 4.25p 4.28p 373177
31/12/2014 4.38p 4.38p 4.25p 4.38p 310974
30/12/2014 4.40p 4.40p 4.25p 4.38p 199000
29/12/2014 4.40p 4.40p 4.30p 4.40p 25000
24/12/2014 4.40p 4.40p 4.30p 4.40p 5000
23/12/2014 4.40p 4.40p 4.30p 4.40p 70653
22/12/2014 4.43p 4.43p 4.30p 4.40p 221891
19/12/2014 4.28p 4.43p 4.21p 4.43p 913331
18/12/2014 4.45p 4.50p 4.21p 4.28p 314746
17/12/2014 4.10p 4.10p 3.90p 4.05p 154386
16/12/2014 4.73p 4.73p 3.88p 4.10p 1751363
15/12/2014 4.90p 4.90p 4.50p 4.73p 30000
12/12/2014 5.03p 5.03p 4.75p 4.90p 158760
11/12/2014 5.25p 5.25p 5.00p 5.03p 1036678
10/12/2014 5.40p 5.45p 5.10p 5.25p 825000
09/12/2014 5.40p 5.45p 5.25p 5.40p 210000
08/12/2014 5.40p 5.48p 5.25p 5.40p 135000
05/12/2014 5.45p 5.55p 5.25p 5.40p 1181281
04/12/2014 5.50p 5.50p 5.40p 5.45p 485074
03/12/2014 5.58p 5.75p 5.40p 5.50p 1547497
02/12/2014 5.68p 5.70p 5.40p 5.58p 257073
01/12/2014 6.00p 6.00p 5.30p 5.75p 1245536
28/11/2014 6.00p 6.00p 6.00p 6.00p 0
27/11/2014 6.03p 6.15p 5.90p 6.00p 206647
26/11/2014 6.03p 6.15p 5.90p 6.03p 129000
25/11/2014 6.10p 6.10p 5.90p 6.03p 96000
24/11/2014 6.10p 6.20p 5.92p 6.10p 76168
21/11/2014 6.05p 6.10p 5.95p 6.10p 413288
20/11/2014 6.15p 6.20p 6.00p 6.05p 343156
19/11/2014 6.10p 6.15p 6.00p 6.15p 835000
18/11/2014 6.13p 6.13p 6.06p 6.10p 400000
17/11/2014 6.15p 6.20p 6.11p 6.13p 119131
14/11/2014 6.13p 6.25p 6.13p 6.15p 217534
13/11/2014 6.18p 6.25p 6.13p 6.15p 139347
12/11/2014 6.20p 6.35p 6.16p 6.18p 106132
11/11/2014 6.40p 6.45p 6.16p 6.20p 320219
10/11/2014 6.48p 6.50p 6.13p 6.40p 996916
07/11/2014 6.48p 6.50p 6.45p 6.48p 136112
06/11/2014 6.10p 6.65p 6.00p 6.48p 21605950
05/11/2014 5.73p 6.20p 5.73p 6.10p 14131311
04/11/2014 5.70p 5.73p 5.65p 5.73p 409812
03/11/2014 5.68p 5.75p 5.62p 5.70p 84204
31/10/2014 5.65p 5.75p 5.55p 5.68p 168951
30/10/2014 5.58p 5.65p 5.55p 5.65p 537299
29/10/2014 5.68p 5.70p 5.60p 5.60p 269241
28/10/2014 5.80p 5.80p 5.65p 5.68p 237614
27/10/2014 5.80p 5.85p 5.65p 5.80p 331286
24/10/2014 5.80p 5.80p 5.75p 5.80p 34400
23/10/2014 5.80p 5.87p 5.75p 5.80p 325844
22/10/2014 5.84p 5.84p 5.80p 5.80p 200000
21/10/2014 6.05p 6.05p 5.84p 5.84p 205161
20/10/2014 6.00p 6.14p 5.85p 5.93p 756045
17/10/2014 6.23p 6.23p 5.90p 6.00p 1179843
16/10/2014 6.28p 6.35p 6.15p 6.23p 461783
15/10/2014 6.40p 6.40p 6.20p 6.28p 2492519
14/10/2014 6.48p 6.53p 6.30p 6.40p 4656478
13/10/2014 6.20p 6.23p 6.15p 6.23p 859000
10/10/2014 6.20p 6.23p 6.15p 6.23p 1524688
09/10/2014 6.03p 6.25p 6.03p 6.20p 1683628
08/10/2014 6.10p 6.10p 6.00p 6.03p 526516
07/10/2014 6.30p 6.30p 6.09p 6.10p 145025
06/10/2014 6.38p 6.40p 6.25p 6.30p 475852
03/10/2014 6.40p 6.40p 6.20p 6.38p 508479
02/10/2014 6.45p 6.45p 6.30p 6.40p 439400
01/10/2014 6.45p 6.45p 6.36p 6.40p 210000
30/09/2014 6.45p 6.60p 6.30p 6.30p 259570
29/09/2014 6.43p 6.45p 6.30p 6.45p 136043
26/09/2014 6.43p 6.55p 6.35p 6.43p 2508042
25/09/2014 6.40p 6.43p 6.22p 6.43p 702315
24/09/2014 6.30p 6.40p 6.19p 6.38p 9648135
23/09/2014 6.40p 6.40p 6.20p 6.30p 480689
22/09/2014 6.35p 6.40p 6.30p 6.33p 291191
19/09/2014 6.33p 6.43p 6.30p 6.33p 6874420
18/09/2014 6.25p 6.38p 6.17p 6.38p 5484947
17/09/2014 6.45p 6.48p 6.20p 6.25p 2342493
16/09/2014 6.38p 6.43p 6.35p 6.43p 351522
15/09/2014 6.43p 6.45p 6.35p 6.38p 1984141
12/09/2014 6.53p 6.55p 6.39p 6.45p 7358377
11/09/2014 6.45p 6.53p 6.39p 6.53p 6407212
10/09/2014 6.50p 6.53p 6.45p 6.50p 4349257
09/09/2014 6.38p 6.55p 6.35p 6.50p 4235670
08/09/2014 6.45p 6.50p 6.40p 6.40p 2964133
05/09/2014 6.30p 6.50p 6.28p 6.45p 4642245
04/09/2014 6.30p 6.35p 6.28p 6.30p 352916
03/09/2014 6.35p 6.35p 6.25p 6.27p 2334906
02/09/2014 6.40p 6.40p 6.25p 6.35p 1110963
01/09/2014 6.45p 6.47p 6.35p 6.40p 4557215
29/08/2014 5.95p 6.50p 5.95p 6.45p 9591705
28/08/2014 5.90p 6.10p 5.83p 6.10p 3009280
27/08/2014 5.90p 5.96p 5.80p 5.85p 575679
26/08/2014 5.88p 5.90p 5.65p 5.80p 1407436
22/08/2014 5.85p 5.90p 5.75p 5.88p 239319
21/08/2014 5.80p 5.85p 5.70p 5.70p 262694
20/08/2014 5.78p 5.78p 5.65p 5.78p 7501711
19/08/2014 6.03p 6.08p 5.60p 5.75p 1625587
18/08/2014 5.63p 5.64p 5.60p 5.63p 163372
15/08/2014 5.59p 5.64p 5.58p 5.63p 1028703
14/08/2014 5.59p 5.59p 5.58p 5.59p 81684
13/08/2014 5.59p 5.76p 5.58p 5.76p 385179
12/08/2014 5.59p 5.59p 5.58p 5.59p 1234131
11/08/2014 5.59p 5.59p 5.58p 5.59p 80000
08/08/2014 5.59p 5.62p 5.50p 5.62p 450000
07/08/2014 5.59p 5.59p 5.50p 5.59p 214548
06/08/2014 5.64p 5.64p 5.40p 5.40p 264602
05/08/2014 5.64p 5.64p 5.58p 5.64p 345692
04/08/2014 5.59p 5.59p 5.58p 5.59p 1168640
01/08/2014 5.59p 5.59p 5.55p 5.59p 1622000
31/07/2014 5.59p 5.61p 5.58p 5.59p 2502350
30/07/2014 5.60p 5.60p 5.56p 5.59p 635705
29/07/2014 5.65p 5.65p 5.55p 5.60p 334618
28/07/2014 5.65p 5.65p 5.55p 5.65p 162948
25/07/2014 5.75p 5.75p 5.55p 5.65p 255961
24/07/2014 5.70p 5.75p 5.55p 5.75p 10000
23/07/2014 5.55p 5.59p 5.50p 5.55p 89128
22/07/2014 5.70p 5.70p 5.46p 5.55p 2413255
21/07/2014 5.80p 5.82p 5.63p 5.70p 2377557
18/07/2014 5.80p 5.82p 5.38p 5.80p 43570320
17/07/2014 5.78p 5.87p 5.75p 5.80p 4621139
16/07/2014 6.03p 6.03p 5.75p 5.80p 1148089
15/07/2014 6.10p 6.10p 6.00p 6.00p 398670
14/07/2014 6.18p 6.18p 6.00p 6.10p 555435

*Close Price adjusted for both dividends and splits