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
11/07/2014 6.23p 6.24p 6.05p 6.15p 730514
10/07/2014 6.25p 6.31p 6.11p 6.23p 1060330
09/07/2014 6.20p 6.39p 6.15p 6.25p 500606
08/07/2014 6.35p 6.41p 6.00p 6.20p 885059
07/07/2014 6.38p 6.45p 6.30p 6.35p 812134
04/07/2014 6.50p 6.50p 6.30p 6.38p 2135652
03/07/2014 6.43p 6.43p 6.30p 6.30p 2116942
02/07/2014 6.43p 6.47p 6.35p 6.43p 607011
01/07/2014 6.53p 6.61p 6.35p 6.43p 12667511
30/06/2014 6.35p 6.68p 6.31p 6.53p 1834263
27/06/2014 6.35p 6.45p 6.25p 6.35p 615263
26/06/2014 6.35p 6.45p 6.27p 6.35p 433453
25/06/2014 6.35p 6.45p 6.25p 6.35p 189572
24/06/2014 6.30p 6.50p 6.30p 6.35p 333781
23/06/2014 6.33p 6.50p 6.25p 6.38p 2254754
20/06/2014 6.30p 6.40p 6.25p 6.33p 1221777
19/06/2014 6.15p 6.30p 6.10p 6.30p 2321280
18/06/2014 6.15p 6.25p 6.10p 6.15p 728813
17/06/2014 6.40p 6.40p 6.11p 6.15p 1447470
16/06/2014 6.38p 6.45p 6.30p 6.40p 478172
13/06/2014 6.38p 6.40p 6.25p 6.38p 240188
12/06/2014 6.43p 6.43p 6.25p 6.38p 63588
11/06/2014 6.55p 6.62p 6.30p 6.43p 1646869
10/06/2014 6.63p 6.79p 6.45p 6.55p 1953196
09/06/2014 6.65p 6.73p 6.45p 6.63p 3047963
06/06/2014 5.93p 6.75p 5.93p 6.65p 6952096
05/06/2014 5.88p 5.95p 5.85p 5.93p 10402641
04/06/2014 5.83p 5.95p 5.80p 5.88p 1405736
03/06/2014 5.80p 5.85p 5.80p 5.83p 101630
02/06/2014 5.78p 5.85p 5.78p 5.80p 251334
30/05/2014 5.75p 5.80p 5.70p 5.78p 170771
29/05/2014 5.78p 5.78p 5.70p 5.75p 728030
28/05/2014 5.75p 5.78p 5.55p 5.78p 1210750
27/05/2014 5.80p 5.80p 5.60p 5.75p 1839366
23/05/2014 5.70p 5.85p 5.66p 5.78p 2639702
22/05/2014 5.63p 5.70p 5.59p 5.70p 3564959
21/05/2014 5.68p 5.75p 5.59p 5.63p 2436180
20/05/2014 5.70p 5.70p 5.60p 5.65p 985077
19/05/2014 5.85p 5.87p 5.57p 5.70p 1804416
16/05/2014 5.85p 5.90p 5.80p 5.85p 284874
15/05/2014 5.98p 6.00p 5.85p 5.85p 272046
14/05/2014 5.95p 6.03p 5.80p 5.98p 11752783
13/05/2014 6.08p 6.08p 5.83p 5.95p 853593
12/05/2014 6.20p 6.25p 6.00p 6.08p 1168335
09/05/2014 6.05p 6.25p 6.01p 6.25p 1054368
08/05/2014 6.05p 6.07p 6.00p 6.05p 253954
07/05/2014 6.05p 6.10p 6.00p 6.05p 806209
06/05/2014 6.03p 6.06p 6.00p 6.00p 1529196
02/05/2014 6.00p 6.10p 6.00p 6.03p 1283876
01/05/2014 6.03p 6.05p 5.90p 6.00p 397231
30/04/2014 6.08p 6.08p 5.85p 6.00p 3397893
29/04/2014 6.15p 6.20p 6.00p 6.00p 2484032
28/04/2014 6.33p 6.35p 6.10p 6.15p 920454
25/04/2014 6.40p 6.40p 6.30p 6.33p 1541370
24/04/2014 6.33p 6.45p 6.30p 6.40p 5478647
23/04/2014 6.50p 6.50p 6.25p 6.33p 3263344
22/04/2014 6.63p 7.25p 6.38p 6.55p 15747348
17/04/2014 5.65p 6.50p 5.39p 6.36p 10849062
16/04/2014 5.63p 5.75p 5.40p 5.61p 3514499
15/04/2014 5.58p 5.88p 5.38p 5.60p 5859223
14/04/2014 5.55p 5.55p 5.40p 5.48p 2392306
11/04/2014 5.53p 5.60p 5.38p 5.55p 655000
10/04/2014 5.53p 5.60p 5.41p 5.53p 576464
09/04/2014 5.58p 5.58p 5.45p 5.53p 54958
08/04/2014 5.58p 5.60p 5.45p 5.58p 1208667
07/04/2014 5.58p 5.58p 5.45p 5.58p 1087204
04/04/2014 5.58p 5.60p 5.40p 5.58p 781028
03/04/2014 5.65p 5.80p 5.50p 5.60p 1141432
02/04/2014 5.63p 5.95p 5.51p 5.65p 1099122
01/04/2014 5.40p 5.75p 5.40p 5.63p 303498
31/03/2014 5.40p 5.45p 5.32p 5.40p 750355
28/03/2014 5.45p 5.48p 5.35p 5.40p 314749
27/03/2014 5.80p 5.80p 5.35p 5.45p 1313066
26/03/2014 5.95p 5.95p 5.65p 5.80p 609833
25/03/2014 6.00p 6.00p 5.90p 5.95p 1274415
24/03/2014 6.03p 6.15p 5.95p 6.00p 530285
21/03/2014 5.88p 6.44p 5.81p 6.15p 4463711
20/03/2014 5.35p 6.00p 5.32p 5.88p 2544215
19/03/2014 5.30p 5.35p 5.18p 5.35p 236636
18/03/2014 5.28p 5.45p 5.05p 5.33p 1359257
17/03/2014 4.83p 5.50p 4.83p 5.15p 1798865
14/03/2014 5.03p 5.10p 4.75p 5.00p 1768104
13/03/2014 5.53p 5.53p 5.00p 5.10p 3533399
12/03/2014 5.80p 5.80p 5.49p 5.53p 272284
11/03/2014 5.90p 5.90p 5.70p 5.80p 900957
10/03/2014 6.10p 6.10p 5.85p 5.90p 721454
07/03/2014 6.05p 6.15p 5.93p 6.10p 388801
06/03/2014 5.98p 6.10p 5.85p 5.93p 2546823
05/03/2014 6.18p 6.20p 5.83p 5.98p 975130
04/03/2014 6.25p 6.25p 6.00p 6.18p 1925343
03/03/2014 6.95p 6.95p 5.80p 6.15p 6380129
28/02/2014 6.38p 7.20p 6.36p 6.95p 6228191
27/02/2014 6.15p 6.50p 6.15p 6.40p 3508948
26/02/2014 6.30p 6.30p 5.90p 6.30p 3420614
25/02/2014 6.33p 6.44p 6.20p 6.30p 975923
24/02/2014 6.23p 6.44p 6.23p 6.33p 624603
21/02/2014 6.13p 6.23p 6.10p 6.23p 592577
20/02/2014 6.08p 6.25p 6.08p 6.13p 341237
19/02/2014 5.93p 6.10p 5.93p 6.05p 4166504
18/02/2014 5.93p 6.08p 5.80p 5.93p 3924417
17/02/2014 6.28p 6.30p 5.80p 6.05p 1621148
14/02/2014 6.43p 6.50p 6.25p 6.28p 1180104
13/02/2014 6.48p 6.50p 6.40p 6.43p 1842875
12/02/2014 6.68p 6.75p 6.40p 6.48p 1820035
11/02/2014 6.30p 6.75p 6.25p 6.68p 7435017
10/02/2014 6.33p 6.44p 6.30p 6.30p 1814754
07/02/2014 6.25p 7.00p 6.20p 6.33p 2443123
06/02/2014 6.25p 6.33p 6.15p 6.25p 1405312
05/02/2014 6.13p 6.33p 6.13p 6.25p 2960077
04/02/2014 6.10p 6.27p 5.99p 6.13p 7055619
03/02/2014 6.20p 6.25p 6.05p 6.13p 2543110
31/01/2014 6.15p 6.25p 6.10p 6.20p 3592456
30/01/2014 6.13p 6.25p 6.00p 6.15p 2595919
29/01/2014 5.98p 6.25p 5.98p 6.13p 3683367
28/01/2014 6.28p 6.50p 5.59p 5.98p 2777860
27/01/2014 5.48p 6.35p 5.48p 6.23p 5498069
24/01/2014 5.23p 5.55p 5.21p 5.50p 3016295
23/01/2014 5.18p 5.50p 5.13p 5.23p 1154183
22/01/2014 5.20p 5.30p 5.10p 5.18p 830762
21/01/2014 4.78p 5.40p 4.78p 5.20p 2604893
20/01/2014 4.68p 4.85p 4.68p 4.78p 897305
17/01/2014 4.60p 4.75p 4.50p 4.68p 746422
16/01/2014 4.33p 4.70p 4.33p 4.60p 4544338
15/01/2014 4.55p 4.65p 4.50p 4.50p 8890739
14/01/2014 4.55p 4.60p 4.50p 4.55p 631992
13/01/2014 4.30p 4.70p 4.28p 4.55p 624096
10/01/2014 4.23p 4.39p 4.16p 4.30p 1579085
09/01/2014 4.23p 4.33p 4.15p 4.23p 220263
08/01/2014 4.18p 4.24p 4.12p 4.23p 393189
07/01/2014 4.18p 4.30p 4.10p 4.18p 277773
06/01/2014 4.10p 4.20p 4.08p 4.13p 370650
03/01/2014 4.10p 4.20p 4.03p 4.10p 1629115
02/01/2014 4.05p 4.14p 4.00p 4.10p 458170
31/12/2013 4.08p 4.10p 4.00p 4.05p 260130
30/12/2013 4.10p 4.20p 4.00p 4.08p 712302
27/12/2013 4.15p 4.15p 4.06p 4.10p 4500
24/12/2013 4.15p 4.15p 4.08p 4.13p 70000
23/12/2013 4.10p 4.30p 3.78p 4.30p 5384627
20/12/2013 4.03p 4.15p 3.78p 4.06p 7477832
19/12/2013 4.05p 4.10p 4.00p 4.03p 2092000
18/12/2013 4.15p 4.15p 4.00p 4.05p 2059684
17/12/2013 4.15p 4.18p 4.10p 4.15p 445000
16/12/2013 4.30p 4.30p 4.00p 4.15p 1219700
13/12/2013 4.55p 4.60p 4.25p 4.30p 2087229
12/12/2013 4.68p 4.68p 4.50p 4.55p 745906
11/12/2013 4.63p 4.68p 4.60p 4.68p 210157
10/12/2013 4.75p 4.75p 4.50p 4.63p 370338
09/12/2013 4.90p 4.90p 4.65p 4.75p 654399
06/12/2013 4.88p 5.00p 4.85p 4.90p 1896784
05/12/2013 4.88p 4.98p 4.76p 4.88p 182422
04/12/2013 4.75p 4.84p 4.72p 4.80p 699223
03/12/2013 4.60p 4.85p 4.55p 4.75p 5439838
02/12/2013 4.78p 4.85p 4.65p 4.75p 4867849
29/11/2013 4.93p 4.94p 4.65p 4.78p 12689751
28/11/2013 5.05p 5.05p 4.85p 4.93p 2146986
27/11/2013 4.68p 5.40p 4.65p 5.05p 105290536
26/11/2013 4.68p 4.68p 4.65p 4.65p 822097
25/11/2013 4.65p 4.68p 4.51p 4.68p 1185452
22/11/2013 4.70p 4.70p 4.60p 4.65p 480206
21/11/2013 4.70p 4.70p 4.60p 4.70p 152804
20/11/2013 4.78p 4.78p 4.64p 4.70p 149600
19/11/2013 4.78p 4.78p 4.75p 4.78p 488507
18/11/2013 4.75p 4.78p 4.61p 4.78p 693772
15/11/2013 4.60p 4.75p 4.60p 4.75p 1694133
14/11/2013 4.80p 4.80p 4.60p 4.60p 904999
13/11/2013 4.83p 4.83p 4.75p 4.80p 345288
12/11/2013 4.83p 4.90p 4.75p 4.83p 301117
11/11/2013 4.78p 4.90p 4.78p 4.83p 1170554
08/11/2013 4.85p 4.90p 4.75p 4.78p 832667
07/11/2013 4.85p 4.99p 4.83p 4.85p 540043
06/11/2013 4.53p 5.10p 4.53p 4.90p 3364432
05/11/2013 4.55p 4.55p 4.40p 4.53p 1142505
04/11/2013 4.55p 4.60p 4.50p 4.55p 51302
01/11/2013 4.70p 4.75p 4.50p 4.55p 1222394
31/10/2013 4.68p 4.75p 4.56p 4.70p 11519724
30/10/2013 4.85p 5.20p 4.60p 4.68p 8265055
29/10/2013 4.25p 5.00p 4.20p 4.85p 63685612
28/10/2013 4.10p 4.29p 4.10p 4.20p 220000
25/10/2013 4.10p 4.15p 4.06p 4.10p 712954
24/10/2013 4.10p 4.14p 4.00p 4.10p 25329
23/10/2013 4.05p 4.15p 4.02p 4.10p 539929
22/10/2013 4.05p 4.10p 3.86p 4.05p 1880242
21/10/2013 3.95p 4.07p 3.89p 4.05p 1551594
18/10/2013 3.95p 4.10p 3.80p 3.95p 284980
17/10/2013 4.05p 4.05p 3.80p 3.95p 846418
16/10/2013 4.05p 4.10p 4.00p 4.05p 958950
15/10/2013 4.05p 4.25p 4.00p 4.20p 1356750
14/10/2013 4.05p 4.05p 4.00p 4.05p 430516
11/10/2013 4.00p 4.10p 3.90p 4.05p 301783
10/10/2013 4.23p 4.29p 3.91p 4.00p 794741
09/10/2013 3.93p 4.25p 3.80p 4.23p 4747346
08/10/2013 3.88p 4.00p 3.85p 3.93p 321811
07/10/2013 3.53p 3.88p 3.53p 3.88p 430370
04/10/2013 3.53p 3.55p 3.53p 3.53p 246098
03/10/2013 3.55p 3.55p 3.31p 3.53p 908930
02/10/2013 3.60p 3.60p 3.50p 3.55p 121098
01/10/2013 3.65p 3.65p 3.25p 3.60p 4094512
30/09/2013 3.85p 3.85p 3.57p 3.63p 1326486
27/09/2013 3.85p 3.85p 3.80p 3.80p 1409656
26/09/2013 3.88p 3.89p 3.79p 3.85p 1362513

*Close Price adjusted for both dividends and splits