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
25/09/2013 3.88p 4.00p 3.75p 3.88p 693473
24/09/2013 3.88p 3.89p 3.82p 3.88p 212530
23/09/2013 3.90p 3.90p 3.80p 3.88p 411468
20/09/2013 3.85p 3.98p 3.85p 3.90p 498105
19/09/2013 3.88p 3.90p 3.75p 3.85p 904039
18/09/2013 4.03p 4.03p 3.80p 3.88p 7272008
17/09/2013 3.98p 4.18p 3.90p 4.00p 2919341
16/09/2013 3.85p 4.08p 3.75p 3.90p 4641025
13/09/2013 3.58p 4.00p 3.58p 3.80p 8178983
12/09/2013 3.23p 3.70p 3.20p 3.58p 4021883
11/09/2013 3.05p 3.30p 3.00p 3.25p 1280992
10/09/2013 3.10p 3.10p 3.00p 3.05p 196354
09/09/2013 3.15p 3.15p 3.00p 3.08p 114240
06/09/2013 3.15p 3.15p 3.00p 3.15p 304033
05/09/2013 3.15p 3.15p 3.10p 3.15p 310501
04/09/2013 3.15p 3.20p 3.10p 3.15p 264817
03/09/2013 3.17p 3.20p 3.10p 3.15p 290972
02/09/2013 3.17p 3.20p 3.10p 3.17p 179110
30/08/2013 3.22p 3.23p 3.13p 3.17p 394092
29/08/2013 3.28p 3.50p 3.15p 3.22p 3799226
28/08/2013 2.80p 3.25p 2.65p 3.15p 2218173
27/08/2013 2.75p 2.80p 2.50p 2.70p 1332067
23/08/2013 2.75p 2.80p 2.61p 2.75p 448566
22/08/2013 2.75p 2.75p 2.75p 2.75p 5887
21/08/2013 2.68p 2.75p 2.60p 2.75p 446413
20/08/2013 2.60p 2.73p 2.55p 2.61p 694917
19/08/2013 2.60p 2.70p 2.55p 2.60p 315902
16/08/2013 2.68p 2.70p 2.55p 2.70p 512020
15/08/2013 2.68p 2.70p 2.60p 2.70p 371371
14/08/2013 2.63p 2.70p 2.55p 2.68p 1134739
13/08/2013 2.75p 2.75p 2.55p 2.63p 905415
12/08/2013 2.78p 2.78p 2.60p 2.75p 151389
09/08/2013 2.65p 2.78p 2.60p 2.78p 777000
08/08/2013 2.63p 2.70p 2.52p 2.65p 792067
07/08/2013 2.68p 2.70p 2.63p 2.63p 1005000
06/08/2013 2.80p 2.80p 2.65p 2.70p 426021
05/08/2013 2.73p 2.80p 2.61p 2.70p 518410
02/08/2013 2.68p 2.75p 2.68p 2.75p 1379950
01/08/2013 2.58p 2.80p 2.58p 2.70p 852716
31/07/2013 2.78p 2.80p 2.51p 2.58p 718340
30/07/2013 2.73p 2.75p 2.55p 2.55p 911146
29/07/2013 2.80p 2.80p 2.70p 2.73p 985336
26/07/2013 2.65p 2.80p 2.65p 2.80p 711059
25/07/2013 2.60p 2.68p 2.59p 2.65p 454783
24/07/2013 2.73p 2.73p 2.56p 2.60p 372295
23/07/2013 2.75p 2.79p 2.60p 2.73p 216781
22/07/2013 2.93p 2.93p 2.73p 2.75p 755506
19/07/2013 2.83p 2.95p 2.78p 2.93p 114521
18/07/2013 2.83p 2.83p 2.76p 2.83p 96785
17/07/2013 2.80p 2.90p 2.75p 2.83p 213513
16/07/2013 2.85p 2.95p 2.72p 2.80p 247754
15/07/2013 2.85p 2.85p 2.71p 2.85p 261051
12/07/2013 2.85p 2.95p 2.70p 2.85p 394988
11/07/2013 2.83p 2.90p 2.63p 2.85p 0
10/07/2013 2.75p 2.90p 2.63p 2.78p 650435
09/07/2013 2.75p 2.90p 2.70p 2.75p 112776
08/07/2013 2.85p 2.85p 2.62p 2.70p 1122314
05/07/2013 2.78p 2.85p 2.51p 2.85p 4731476
04/07/2013 2.80p 2.85p 2.70p 2.78p 2405348
03/07/2013 2.93p 2.93p 2.80p 2.80p 1134391
02/07/2013 2.83p 2.93p 2.75p 2.93p 1185108
01/07/2013 2.93p 2.95p 2.83p 2.83p 1475169
28/06/2013 2.95p 3.10p 2.85p 2.93p 2080749
27/06/2013 3.05p 3.05p 2.80p 2.85p 1314902
26/06/2013 3.08p 3.08p 3.00p 3.05p 1061794
25/06/2013 2.95p 3.20p 2.95p 3.08p 3791205
24/06/2013 2.95p 3.00p 2.93p 2.95p 656991
21/06/2013 2.88p 3.00p 2.86p 2.95p 3832514
20/06/2013 2.90p 2.91p 2.86p 2.88p 255801
19/06/2013 2.88p 2.95p 2.80p 2.90p 2446355
18/06/2013 2.65p 3.00p 2.61p 2.88p 2267670
17/06/2013 2.90p 2.90p 2.65p 2.65p 3103656
14/06/2013 2.90p 2.95p 2.77p 2.90p 2162579
13/06/2013 2.90p 3.00p 2.80p 2.80p 1323445
12/06/2013 2.90p 3.00p 2.80p 3.00p 1274969
11/06/2013 2.88p 2.90p 2.75p 2.90p 1424102
10/06/2013 2.88p 2.88p 2.75p 2.80p 1011151
07/06/2013 2.88p 2.94p 2.75p 2.88p 330516
06/06/2013 2.94p 3.04p 2.80p 2.95p 2651824
05/06/2013 2.98p 2.99p 2.88p 2.93p 1176493
04/06/2013 3.00p 3.04p 2.90p 2.98p 115095
03/06/2013 3.00p 3.05p 2.90p 3.00p 282401
31/05/2013 3.08p 3.11p 2.85p 3.00p 287394
30/05/2013 3.08p 3.08p 3.00p 3.00p 1291317
29/05/2013 3.10p 3.10p 3.00p 3.08p 65302
28/05/2013 3.13p 3.18p 3.06p 3.10p 407577
24/05/2013 3.05p 3.10p 3.00p 3.10p 383299
23/05/2013 2.98p 3.20p 2.90p 3.05p 5211626
22/05/2013 3.05p 3.10p 2.98p 2.98p 1798555
21/05/2013 3.28p 3.28p 3.01p 3.05p 7224099
20/05/2013 3.40p 3.55p 3.06p 3.25p 1907353
17/05/2013 3.40p 3.43p 3.30p 3.40p 635312
16/05/2013 3.43p 3.43p 3.31p 3.40p 316279
15/05/2013 3.43p 3.43p 3.37p 3.43p 309960
14/05/2013 3.45p 3.55p 3.30p 3.43p 1315870
13/05/2013 3.58p 3.63p 3.30p 3.38p 1490504
10/05/2013 3.58p 3.66p 3.40p 3.58p 409862
09/05/2013 3.58p 3.69p 3.40p 3.50p 3536968
08/05/2013 3.53p 3.58p 3.37p 3.58p 3628476
07/05/2013 3.53p 3.53p 3.36p 3.53p 20000
03/05/2013 3.53p 3.53p 3.35p 3.53p 220484
02/05/2013 3.53p 3.55p 3.36p 3.53p 135534
01/05/2013 3.53p 3.53p 3.36p 3.53p 128434
30/04/2013 3.53p 3.65p 3.31p 3.53p 366850
29/04/2013 3.58p 3.65p 3.40p 3.65p 732229
26/04/2013 3.63p 3.63p 3.50p 3.58p 767428
25/04/2013 3.63p 3.77p 3.50p 3.63p 209879
24/04/2013 3.63p 3.63p 3.48p 3.63p 1093145
23/04/2013 3.53p 3.63p 3.41p 3.63p 1363772
22/04/2013 3.60p 3.65p 3.43p 3.53p 432641
19/04/2013 3.48p 3.61p 3.28p 3.60p 9933714
18/04/2013 3.58p 3.58p 3.30p 3.48p 2055707
17/04/2013 3.65p 3.65p 3.55p 3.58p 5107149
16/04/2013 3.65p 3.75p 3.50p 3.65p 1463217
15/04/2013 3.73p 3.75p 3.46p 3.65p 2816683
12/04/2013 3.80p 3.85p 3.60p 3.73p 1232952
11/04/2013 3.68p 4.00p 3.61p 3.80p 8664660
10/04/2013 3.63p 3.80p 3.58p 3.68p 1539411
09/04/2013 3.58p 3.66p 3.50p 3.63p 1732683
08/04/2013 3.70p 3.81p 3.50p 3.58p 1099673
05/04/2013 3.93p 3.93p 3.56p 3.75p 709451
04/04/2013 3.83p 3.93p 3.70p 3.93p 2745312
03/04/2013 3.60p 3.79p 3.50p 3.70p 2203065
02/04/2013 3.63p 3.71p 3.39p 3.60p 4305872
28/03/2013 3.55p 3.63p 3.50p 3.63p 545128
27/03/2013 3.53p 3.74p 3.46p 3.55p 1028438
26/03/2013 3.63p 3.65p 3.30p 3.55p 3810317
25/03/2013 3.88p 3.88p 3.40p 3.63p 2022171
22/03/2013 4.13p 4.13p 3.71p 3.88p 2172120
21/03/2013 4.63p 4.75p 4.00p 4.02p 5740204
20/03/2013 4.13p 4.13p 4.00p 4.13p 978206
19/03/2013 4.23p 4.25p 4.00p 4.13p 608850
18/03/2013 4.38p 4.38p 4.10p 4.25p 2855766
15/03/2013 4.38p 4.50p 4.25p 4.38p 1165029
14/03/2013 4.38p 4.50p 4.26p 4.38p 592889
13/03/2013 4.38p 4.50p 4.25p 4.38p 1258622
12/03/2013 4.38p 4.47p 4.07p 4.38p 853880
11/03/2013 4.18p 4.38p 4.14p 4.38p 1106138
08/03/2013 4.18p 4.25p 4.15p 4.18p 2293046
07/03/2013 3.90p 4.22p 3.83p 4.13p 4617575
06/03/2013 3.90p 3.95p 3.81p 3.90p 1918774
05/03/2013 3.83p 4.00p 3.75p 3.90p 1346514
04/03/2013 3.88p 3.91p 3.58p 3.83p 1874359
01/03/2013 4.03p 4.03p 3.63p 3.90p 5063832
28/02/2013 4.16p 4.20p 3.80p 4.03p 4783472
27/02/2013 4.43p 4.45p 4.05p 4.16p 9104410
26/02/2013 4.38p 4.49p 4.08p 4.43p 2060388
25/02/2013 4.60p 4.60p 4.02p 4.38p 3172454
22/02/2013 4.58p 4.60p 4.40p 4.60p 788940
21/02/2013 4.63p 4.63p 4.25p 4.40p 3337608
20/02/2013 4.63p 4.85p 4.50p 4.63p 2369711
19/02/2013 4.63p 4.75p 4.57p 4.63p 1627985
18/02/2013 4.88p 5.00p 4.51p 4.63p 3831070
15/02/2013 4.88p 5.00p 4.52p 4.88p 589892
14/02/2013 4.75p 5.15p 4.68p 4.88p 26511792
13/02/2013 4.88p 4.94p 4.41p 4.75p 8072646
12/02/2013 4.88p 5.00p 4.71p 4.88p 2116044
11/02/2013 4.88p 5.00p 4.50p 4.88p 11492599
08/02/2013 5.75p 5.75p 4.50p 4.88p 71986504
07/02/2013 5.63p 5.90p 5.28p 5.80p 3179889
06/02/2013 5.75p 5.75p 5.49p 5.50p 2110438
05/02/2013 5.75p 6.00p 5.53p 5.75p 7418923
04/02/2013 5.88p 5.94p 5.51p 5.75p 4973209
01/02/2013 5.75p 5.95p 5.65p 5.88p 2584360
31/01/2013 5.88p 5.95p 5.60p 5.75p 1158627
30/01/2013 5.88p 6.00p 5.65p 5.88p 5592107
29/01/2013 5.63p 6.00p 5.53p 5.88p 18284418
28/01/2013 5.88p 5.88p 5.50p 5.63p 3290626
25/01/2013 5.88p 5.90p 5.65p 5.88p 2374523
24/01/2013 5.88p 6.00p 5.75p 5.88p 6343111
23/01/2013 6.00p 6.05p 5.75p 5.80p 1125792
22/01/2013 6.13p 6.25p 5.75p 6.00p 3176573
21/01/2013 6.13p 6.13p 6.00p 6.13p 486395
18/01/2013 6.13p 6.20p 6.00p 6.13p 1630604
17/01/2013 5.88p 6.13p 5.75p 6.13p 2727278
16/01/2013 6.13p 6.25p 5.76p 5.88p 2752829
15/01/2013 5.88p 6.13p 5.79p 6.00p 2462063
14/01/2013 5.63p 6.00p 5.50p 5.88p 2355423
11/01/2013 5.63p 5.74p 5.50p 5.63p 978441
10/01/2013 5.63p 5.68p 5.50p 5.63p 2107290
09/01/2013 5.63p 5.75p 5.50p 5.63p 2537700
08/01/2013 5.63p 5.70p 5.50p 5.63p 1638117
07/01/2013 5.63p 5.63p 5.50p 5.60p 3415202
04/01/2013 5.63p 5.69p 5.50p 5.63p 1342636
03/01/2013 5.75p 5.80p 5.33p 5.63p 1603735
02/01/2013 5.13p 6.00p 5.01p 5.75p 19750822
31/12/2012 5.13p 5.25p 5.00p 5.13p 1477930
28/12/2012 5.13p 5.25p 5.00p 5.13p 592579
27/12/2012 5.13p 5.25p 5.00p 5.13p 613266
24/12/2012 4.88p 5.24p 4.81p 5.13p 2065875
21/12/2012 5.13p 5.13p 4.75p 4.88p 3884069
20/12/2012 5.13p 5.13p 5.00p 5.00p 1042488
19/12/2012 5.13p 5.20p 5.00p 5.13p 4010238
18/12/2012 5.13p 5.20p 5.00p 5.13p 2597030
17/12/2012 5.38p 5.38p 5.00p 5.13p 2008048
14/12/2012 5.38p 5.38p 5.00p 5.25p 3840077
13/12/2012 5.38p 5.38p 5.05p 5.38p 1477249
12/12/2012 5.38p 5.50p 5.25p 5.38p 850207
11/12/2012 5.38p 5.45p 5.05p 5.38p 868318
10/12/2012 5.38p 5.38p 5.25p 5.38p 493889

*Close Price adjusted for both dividends and splits