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
23/02/2012 9.88p 10.40p 9.54p 10.00p 7935090
22/02/2012 9.00p 10.20p 9.00p 9.88p 19892030
21/02/2012 8.38p 9.00p 8.38p 8.88p 19237912
20/02/2012 9.13p 9.54p 8.01p 8.75p 18247938
17/02/2012 10.38p 12.00p 8.75p 9.00p 58665632
16/02/2012 15.13p 15.20p 14.25p 14.62p 8458111
15/02/2012 14.38p 15.50p 14.23p 15.00p 5093005
14/02/2012 14.38p 14.57p 14.25p 14.38p 3572185
13/02/2012 14.38p 14.50p 14.03p 14.38p 2952139
10/02/2012 14.88p 15.00p 14.02p 14.38p 3115176
09/02/2012 15.13p 15.25p 14.50p 14.88p 2421743
08/02/2012 15.63p 15.63p 15.00p 15.00p 4429085
07/02/2012 16.13p 16.23p 15.50p 15.63p 5415227
06/02/2012 16.13p 16.25p 16.00p 16.13p 874489
03/02/2012 16.13p 16.25p 16.00p 16.13p 3223907
02/02/2012 16.13p 16.25p 16.00p 16.13p 693848
01/02/2012 16.25p 16.37p 16.05p 16.13p 3251963
31/01/2012 16.37p 16.75p 16.00p 16.25p 2901197
30/01/2012 16.63p 16.75p 16.25p 16.50p 3804467
27/01/2012 16.13p 16.51p 15.92p 16.50p 5633399
26/01/2012 15.75p 16.50p 15.50p 16.13p 2864763
25/01/2012 16.25p 16.25p 15.60p 15.75p 1931704
24/01/2012 16.63p 17.00p 15.00p 16.25p 5083478
23/01/2012 15.13p 16.75p 15.00p 16.50p 7648247
20/01/2012 15.88p 16.00p 14.50p 15.00p 5273921
19/01/2012 17.00p 17.00p 11.60p 15.50p 68776352
18/01/2012 17.63p 18.00p 15.75p 17.13p 2498974
17/01/2012 17.87p 18.24p 17.36p 17.63p 1375704
16/01/2012 17.87p 18.25p 17.75p 17.87p 1450435
13/01/2012 17.87p 18.00p 17.80p 17.87p 1339295
12/01/2012 17.87p 18.00p 17.81p 17.87p 81695
11/01/2012 18.13p 18.24p 17.60p 17.87p 1200407
10/01/2012 18.50p 19.43p 18.00p 18.13p 2395634
09/01/2012 18.13p 18.75p 18.13p 18.50p 1281293
06/01/2012 18.13p 18.24p 18.08p 18.13p 537681
05/01/2012 18.13p 18.25p 18.00p 18.00p 394439
04/01/2012 18.63p 18.75p 18.00p 18.13p 1033170
03/01/2012 17.87p 19.69p 17.00p 18.63p 2154801
30/12/2011 17.87p 17.99p 17.75p 17.87p 162483
29/12/2011 18.13p 18.69p 17.63p 17.87p 374689
28/12/2011 18.38p 18.49p 17.99p 18.13p 227775
23/12/2011 18.25p 18.50p 18.25p 18.50p 595979
22/12/2011 19.00p 19.00p 18.03p 18.25p 718872
21/12/2011 19.25p 19.50p 18.50p 19.00p 395366
20/12/2011 19.37p 19.50p 18.50p 19.25p 424454
19/12/2011 19.88p 19.88p 19.00p 19.37p 419999
16/12/2011 20.00p 20.00p 19.37p 19.75p 319319
15/12/2011 20.00p 20.15p 19.75p 20.00p 95297
14/12/2011 20.00p 20.10p 19.81p 20.00p 216042
13/12/2011 19.88p 20.25p 19.75p 20.00p 2704566
12/12/2011 21.38p 21.38p 19.60p 19.88p 487931
09/12/2011 21.75p 22.00p 21.00p 21.38p 162844
08/12/2011 22.13p 22.13p 21.51p 21.75p 185744
07/12/2011 22.13p 22.50p 21.50p 22.00p 1686103
06/12/2011 22.75p 22.83p 20.00p 21.75p 1611651
05/12/2011 20.87p 22.50p 20.50p 22.00p 6761752
02/12/2011 20.38p 21.25p 20.00p 20.00p 622262
01/12/2011 20.38p 20.50p 20.25p 20.25p 975967
30/11/2011 22.25p 22.30p 22.00p 21.50p 6996520
29/11/2011 22.38p 23.00p 22.05p 22.25p 320171
28/11/2011 21.63p 22.65p 21.63p 22.25p 685052
25/11/2011 21.63p 21.65p 21.50p 21.50p 519761
24/11/2011 22.25p 22.25p 21.51p 21.63p 568660
23/11/2011 23.13p 23.13p 22.09p 22.25p 1118668
22/11/2011 22.88p 23.25p 22.00p 23.13p 2109496
21/11/2011 23.63p 23.63p 22.00p 22.88p 1649161
18/11/2011 23.75p 23.75p 23.50p 23.63p 175233
17/11/2011 24.00p 24.00p 23.50p 23.75p 526911
16/11/2011 25.25p 25.25p 23.75p 24.00p 1380571
15/11/2011 25.00p 25.75p 24.69p 25.38p 612718
14/11/2011 24.75p 25.25p 24.75p 25.00p 118024
11/11/2011 25.75p 25.75p 24.48p 24.75p 1422645
10/11/2011 25.75p 26.50p 25.00p 25.75p 1635673
09/11/2011 27.13p 27.13p 25.75p 26.00p 920829
08/11/2011 28.00p 28.10p 27.00p 27.13p 1180021
07/11/2011 28.75p 29.00p 27.65p 28.00p 1750570
04/11/2011 27.00p 29.00p 26.83p 28.75p 1774236
03/11/2011 26.50p 27.20p 26.00p 27.00p 633854
02/11/2011 25.62p 27.00p 25.40p 26.63p 528481
01/11/2011 27.88p 27.88p 25.26p 25.50p 2855325
31/10/2011 27.00p 30.00p 26.25p 26.25p 2806862
28/10/2011 24.50p 27.25p 24.50p 27.00p 2556082
27/10/2011 22.88p 24.50p 22.51p 24.50p 1995797
26/10/2011 22.62p 23.00p 21.90p 22.50p 1447603
25/10/2011 20.50p 24.00p 20.25p 22.62p 3538799
24/10/2011 19.25p 21.00p 18.66p 20.50p 5007162
21/10/2011 18.13p 19.75p 18.00p 19.25p 5080469
20/10/2011 17.75p 18.20p 17.50p 18.13p 994323
19/10/2011 19.50p 19.75p 17.75p 17.75p 4227726
18/10/2011 18.63p 18.75p 18.50p 18.63p 2748986
17/10/2011 18.63p 19.00p 18.50p 18.63p 362184
14/10/2011 18.88p 18.88p 17.75p 18.63p 1736138
13/10/2011 18.88p 19.25p 18.70p 19.25p 968850
12/10/2011 18.88p 19.00p 18.75p 18.75p 3482000
11/10/2011 18.88p 19.00p 18.75p 18.88p 2189552
10/10/2011 18.88p 19.00p 18.60p 19.00p 2166380
07/10/2011 18.75p 19.00p 18.50p 18.75p 8223516
06/10/2011 18.63p 19.00p 18.25p 18.50p 1215757
05/10/2011 18.25p 19.00p 18.25p 18.50p 3284453
04/10/2011 19.88p 19.95p 18.00p 18.25p 940599
03/10/2011 22.25p 22.25p 19.98p 20.00p 471970
30/09/2011 21.25p 22.25p 21.25p 22.25p 765063
29/09/2011 21.13p 21.50p 21.13p 21.25p 571760
28/09/2011 21.25p 22.00p 21.13p 21.13p 2483314
27/09/2011 22.25p 22.60p 21.00p 21.00p 4419710
26/09/2011 23.13p 24.00p 22.00p 22.00p 772301
23/09/2011 25.75p 26.12p 22.62p 24.00p 2443535
22/09/2011 28.13p 28.38p 25.50p 26.12p 997667
21/09/2011 29.25p 29.98p 28.00p 28.38p 1755563
20/09/2011 28.13p 28.25p 27.19p 28.13p 1015063
19/09/2011 30.00p 30.25p 28.00p 29.00p 714444
16/09/2011 30.38p 30.75p 29.80p 30.00p 1481714
15/09/2011 29.62p 30.75p 29.50p 30.38p 792741
14/09/2011 29.75p 30.00p 29.30p 29.62p 933347
13/09/2011 29.75p 30.00p 29.50p 29.75p 180463
12/09/2011 30.00p 30.00p 29.50p 29.62p 96813
09/09/2011 29.62p 30.00p 29.50p 30.00p 1431273
08/09/2011 30.00p 30.00p 29.00p 29.75p 1177654
07/09/2011 30.88p 31.00p 30.00p 30.00p 420794
06/09/2011 31.25p 31.44p 30.00p 30.88p 1663839
05/09/2011 31.87p 32.05p 31.25p 31.50p 544424
02/09/2011 32.25p 32.75p 31.75p 32.00p 1624155
01/09/2011 30.13p 33.00p 30.00p 32.25p 1322528
31/08/2011 28.75p 30.75p 28.65p 30.00p 1269443
30/08/2011 28.75p 29.00p 28.50p 28.75p 1270767
26/08/2011 29.25p 29.25p 28.50p 28.75p 294944
25/08/2011 29.00p 29.97p 29.00p 29.25p 559738
24/08/2011 28.87p 29.50p 28.69p 29.00p 807719
23/08/2011 29.25p 29.50p 28.50p 29.00p 708617
22/08/2011 29.50p 29.50p 28.82p 29.25p 139809
19/08/2011 29.75p 30.00p 29.00p 29.50p 285889
18/08/2011 30.50p 30.50p 29.50p 29.75p 974988
17/08/2011 31.38p 31.38p 29.67p 30.38p 1196731
16/08/2011 31.50p 31.64p 31.30p 31.38p 362863
15/08/2011 31.75p 32.00p 31.27p 31.50p 1013708
12/08/2011 31.63p 32.00p 31.00p 31.75p 436328
11/08/2011 31.25p 32.00p 31.25p 31.63p 214319
10/08/2011 31.50p 32.40p 30.50p 30.75p 1815198
09/08/2011 32.75p 33.25p 29.00p 31.25p 2273011
08/08/2011 34.13p 34.98p 31.87p 33.25p 2700571
05/08/2011 35.50p 36.25p 33.00p 34.25p 1882893
04/08/2011 36.13p 40.00p 32.50p 36.25p 15438681
03/08/2011 33.38p 33.38p 32.00p 32.50p 292443
02/08/2011 33.25p 33.50p 33.00p 33.50p 63381
01/08/2011 33.25p 33.40p 33.00p 33.25p 321111
29/07/2011 33.25p 33.35p 33.00p 33.25p 246499
28/07/2011 33.38p 33.50p 33.00p 33.25p 1354835
27/07/2011 33.50p 34.00p 33.00p 33.38p 1139460
26/07/2011 33.88p 34.18p 33.88p 34.00p 417470
25/07/2011 33.75p 34.50p 32.75p 32.75p 1895380
22/07/2011 31.50p 34.25p 31.50p 33.88p 1341229
21/07/2011 31.38p 31.75p 31.00p 31.50p 549717
20/07/2011 31.38p 31.50p 30.81p 31.38p 670886
19/07/2011 32.62p 32.62p 31.00p 31.50p 988406
18/07/2011 33.13p 33.25p 32.25p 32.62p 816704
15/07/2011 33.63p 33.63p 33.00p 33.13p 418440
14/07/2011 33.88p 33.96p 33.50p 33.63p 777146
13/07/2011 33.88p 34.75p 33.75p 34.75p 1723232
12/07/2011 35.00p 35.00p 33.75p 33.75p 1754657
11/07/2011 36.38p 36.94p 33.00p 33.00p 4494302
08/07/2011 36.25p 36.40p 35.87p 36.25p 915477
07/07/2011 36.63p 37.50p 34.00p 36.25p 2277024
06/07/2011 34.25p 37.27p 34.00p 34.00p 4262771
05/07/2011 33.25p 33.61p 32.75p 33.50p 796036
04/07/2011 33.50p 33.70p 32.25p 33.25p 534636
01/07/2011 34.13p 34.49p 33.25p 33.38p 667837
30/06/2011 31.13p 35.00p 31.13p 34.50p 1828329
29/06/2011 29.75p 31.99p 28.97p 31.13p 1297239
28/06/2011 28.50p 30.25p 28.00p 29.75p 2060082
27/06/2011 29.50p 30.00p 28.36p 28.75p 812253
24/06/2011 27.88p 30.00p 27.75p 30.00p 2895670
23/06/2011 29.37p 30.30p 27.50p 27.88p 3801500
22/06/2011 35.62p 39.00p 28.46p 29.37p 9906166
21/06/2011 40.13p 40.13p 38.50p 39.00p 1953922
20/06/2011 43.13p 43.13p 39.00p 39.25p 1813921
17/06/2011 43.75p 44.00p 41.50p 41.50p 405470
16/06/2011 45.88p 45.88p 43.00p 44.00p 1897930
15/06/2011 46.00p 46.00p 45.75p 45.88p 1663117
14/06/2011 47.25p 47.25p 44.96p 45.75p 1692207
13/06/2011 51.50p 51.50p 46.76p 47.25p 998808
10/06/2011 51.75p 52.00p 51.00p 51.50p 532852
09/06/2011 50.13p 52.25p 50.00p 51.75p 2293272
08/06/2011 55.25p 55.25p 50.00p 50.13p 1755772
07/06/2011 60.50p 60.50p 51.55p 54.50p 4595429
06/06/2011 61.25p 61.33p 60.50p 60.50p 215515
03/06/2011 62.25p 62.50p 61.00p 61.00p 1336223
02/06/2011 61.75p 62.77p 59.62p 62.25p 1797614
01/06/2011 60.50p 63.38p 60.00p 62.00p 1681567
31/05/2011 59.38p 61.00p 57.75p 59.50p 878116
27/05/2011 59.38p 59.46p 59.25p 59.38p 644485
26/05/2011 59.38p 59.50p 59.25p 59.38p 96053
25/05/2011 59.25p 59.50p 59.00p 59.38p 606999
24/05/2011 59.25p 61.25p 59.00p 61.25p 222315
23/05/2011 59.75p 60.50p 59.00p 60.00p 1232025
20/05/2011 59.88p 59.88p 59.00p 59.75p 2501407
19/05/2011 60.50p 60.50p 59.50p 59.88p 1907999
18/05/2011 61.25p 61.35p 60.00p 60.50p 2987633
17/05/2011 61.12p 61.25p 61.00p 61.25p 861766
16/05/2011 61.37p 61.50p 60.75p 61.00p 3054835
13/05/2011 60.37p 61.50p 60.00p 61.50p 1010967

*Close Price adjusted for both dividends and splits