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
12/05/2011 62.25p 62.50p 60.13p 60.37p 663439
11/05/2011 61.12p 62.80p 60.75p 62.75p 432704
10/05/2011 61.00p 61.50p 60.50p 61.12p 1479545
09/05/2011 60.50p 61.75p 60.25p 61.75p 344065
06/05/2011 62.12p 62.25p 59.00p 60.50p 1143648
05/05/2011 63.25p 63.25p 61.50p 61.50p 418805
04/05/2011 64.50p 65.00p 63.25p 64.50p 7606571
03/05/2011 63.25p 65.25p 60.00p 64.50p 4474814
28/04/2011 61.75p 63.50p 61.62p 63.50p 5695734
27/04/2011 58.75p 62.00p 58.60p 61.50p 4542262
26/04/2011 55.75p 59.00p 55.60p 59.00p 4591613
21/04/2011 55.62p 56.16p 55.50p 55.75p 641056
20/04/2011 54.62p 55.50p 54.50p 55.50p 1263875
19/04/2011 54.00p 55.00p 53.75p 55.00p 2935022
18/04/2011 54.00p 56.00p 53.75p 54.00p 597916
15/04/2011 54.00p 54.50p 53.75p 54.50p 639981
14/04/2011 53.37p 54.75p 53.15p 54.00p 738213
13/04/2011 53.25p 53.65p 53.13p 53.37p 218636
12/04/2011 53.13p 53.75p 52.50p 53.25p 324600
11/04/2011 53.87p 53.88p 52.75p 53.00p 192542
08/04/2011 54.12p 54.62p 53.75p 53.87p 232644
07/04/2011 53.50p 54.50p 53.50p 54.12p 318821
06/04/2011 54.62p 55.00p 53.00p 53.37p 708887
05/04/2011 55.37p 56.00p 54.00p 54.62p 1122455
04/04/2011 56.00p 56.45p 55.00p 55.50p 1462679
01/04/2011 54.37p 60.00p 54.25p 55.25p 982647
31/03/2011 52.88p 55.00p 52.88p 55.00p 2005701
30/03/2011 52.00p 53.25p 51.75p 53.00p 1678495
29/03/2011 52.75p 52.75p 51.50p 52.00p 691846
28/03/2011 54.00p 54.15p 52.50p 52.63p 205923
25/03/2011 54.00p 54.75p 52.50p 54.00p 1590759
24/03/2011 53.50p 54.00p 53.07p 54.00p 854420
23/03/2011 53.00p 53.25p 52.82p 53.00p 699669
22/03/2011 53.13p 53.75p 52.75p 53.00p 975132
21/03/2011 53.50p 53.99p 52.00p 52.88p 406358
18/03/2011 51.13p 53.50p 51.05p 53.37p 553377
17/03/2011 51.38p 51.50p 50.51p 51.13p 567295
16/03/2011 50.88p 52.75p 50.79p 51.50p 1354471
15/03/2011 52.75p 53.75p 50.50p 53.75p 444341
14/03/2011 53.37p 53.50p 52.50p 53.00p 1755181
11/03/2011 56.12p 56.12p 52.00p 53.37p 2449990
10/03/2011 58.50p 61.00p 56.00p 56.12p 1143052
09/03/2011 56.00p 58.40p 55.80p 58.00p 1513789
08/03/2011 58.50p 58.83p 55.08p 56.00p 4786432
07/03/2011 62.63p 62.74p 58.50p 58.63p 967554
04/03/2011 63.25p 63.60p 62.50p 62.50p 1856705
03/03/2011 63.25p 63.50p 63.00p 63.25p 773190
02/03/2011 64.00p 64.20p 63.00p 63.25p 383705
01/03/2011 64.63p 65.25p 64.00p 64.25p 616421
28/02/2011 63.13p 64.63p 62.75p 64.63p 1208642
25/02/2011 63.00p 63.50p 62.53p 63.00p 271569
24/02/2011 63.63p 63.75p 62.75p 63.00p 503967
23/02/2011 64.38p 64.75p 63.50p 63.63p 1449450
22/02/2011 64.38p 64.50p 64.00p 64.38p 804891
21/02/2011 63.63p 64.70p 61.00p 64.50p 631844
18/02/2011 63.63p 64.00p 63.25p 63.63p 632772
17/02/2011 63.50p 64.25p 63.13p 64.00p 6864833
16/02/2011 62.25p 64.06p 62.12p 63.50p 1505414
15/02/2011 61.50p 62.60p 61.00p 61.75p 2197519
14/02/2011 61.50p 62.00p 61.00p 61.50p 4593461
11/02/2011 62.52p 63.00p 61.00p 61.50p 823084
10/02/2011 64.00p 64.00p 62.00p 62.00p 807082
09/02/2011 64.50p 64.50p 62.50p 63.25p 528456
08/02/2011 63.50p 64.50p 62.50p 63.50p 326494
07/02/2011 64.20p 64.50p 63.50p 64.00p 653790
04/02/2011 61.00p 64.50p 61.00p 64.00p 1471088
03/02/2011 63.73p 64.00p 61.00p 61.25p 825186
02/02/2011 62.75p 64.78p 62.66p 63.50p 816316
01/02/2011 65.25p 67.50p 62.50p 65.00p 981320
31/01/2011 65.50p 67.50p 65.00p 65.25p 581707
28/01/2011 66.00p 67.50p 65.25p 65.50p 575562
27/01/2011 67.00p 67.50p 65.50p 66.00p 569522
26/01/2011 67.00p 67.50p 65.45p 66.75p 1484678
25/01/2011 68.00p 68.50p 66.50p 67.00p 768135
24/01/2011 69.00p 70.75p 67.50p 70.75p 256889
21/01/2011 67.50p 69.75p 67.00p 69.00p 1070665
20/01/2011 69.75p 69.75p 67.00p 67.50p 688157
19/01/2011 69.25p 71.00p 67.50p 69.50p 2936705
18/01/2011 67.50p 70.00p 66.25p 69.50p 5736788
17/01/2011 65.65p 68.00p 65.53p 67.00p 504734
14/01/2011 65.70p 66.00p 65.25p 65.75p 1368242
13/01/2011 65.20p 65.75p 65.00p 65.75p 376637
12/01/2011 64.20p 66.00p 64.00p 65.00p 1660567
11/01/2011 64.75p 65.00p 62.65p 64.50p 2369774
10/01/2011 66.75p 67.50p 64.50p 65.25p 1061932
07/01/2011 67.00p 67.75p 66.00p 66.75p 1954787
06/01/2011 66.75p 67.50p 66.00p 66.75p 688307
05/01/2011 72.00p 72.00p 65.00p 66.25p 6521923
04/01/2011 70.50p 74.50p 67.50p 73.50p 2840242
31/12/2010 70.50p 70.60p 69.32p 70.50p 546872
30/12/2010 69.50p 70.75p 67.50p 70.50p 455090
29/12/2010 68.25p 70.00p 67.50p 69.50p 558491
24/12/2010 67.25p 68.75p 66.50p 68.00p 406654
23/12/2010 66.75p 67.50p 65.00p 67.25p 594728
22/12/2010 68.00p 68.00p 66.50p 67.00p 243110
21/12/2010 68.50p 69.50p 67.25p 68.00p 211680
20/12/2010 70.25p 70.97p 67.50p 68.50p 720790
17/12/2010 67.25p 70.50p 67.00p 70.50p 989835
16/12/2010 66.00p 67.94p 65.50p 67.25p 331112
15/12/2010 66.00p 66.50p 65.00p 66.00p 1097811
14/12/2010 67.75p 67.75p 65.50p 66.00p 1135145
13/12/2010 68.25p 68.40p 67.00p 67.75p 398702
10/12/2010 69.50p 69.83p 67.50p 68.50p 421169
09/12/2010 69.75p 70.50p 67.50p 70.00p 410099
08/12/2010 71.25p 71.81p 67.50p 69.50p 1087180
07/12/2010 68.25p 71.60p 67.50p 70.50p 847836
06/12/2010 67.25p 69.50p 55.00p 69.00p 531728
03/12/2010 66.50p 68.00p 45.00p 68.00p 782641
02/12/2010 66.50p 68.00p 45.00p 66.50p 964499
01/12/2010 66.50p 68.00p 45.00p 66.50p 4389936
30/11/2010 62.25p 67.00p 45.00p 66.00p 3769796
29/11/2010 59.25p 62.50p 45.00p 62.25p 1216179
26/11/2010 58.50p 59.50p 45.00p 59.25p 2248826
25/11/2010 57.50p 59.00p 45.00p 58.50p 490582
24/11/2010 58.75p 59.05p 45.00p 57.50p 213956
23/11/2010 59.50p 59.75p 45.00p 58.75p 1589703
22/11/2010 59.00p 60.00p 45.00p 59.50p 2421350
19/11/2010 59.00p 59.50p 45.00p 59.00p 192205
18/11/2010 57.25p 59.40p 45.00p 59.00p 294426
17/11/2010 58.75p 58.75p 45.00p 56.75p 1491458
16/11/2010 62.25p 62.25p 45.00p 59.00p 446766
15/11/2010 62.75p 63.14p 45.00p 62.25p 435379
12/11/2010 63.00p 64.50p 43.00p 62.75p 1182621
11/11/2010 59.25p 65.00p 45.00p 64.00p 2304042
10/11/2010 59.50p 60.00p 42.50p 60.00p 3301344
09/11/2010 59.75p 60.50p 42.50p 59.50p 3968495
08/11/2010 54.50p 55.50p 40.00p 55.00p 689980
05/11/2010 52.25p 55.50p 40.00p 54.50p 746510
04/11/2010 49.25p 53.00p 40.00p 52.25p 1131390
03/11/2010 49.25p 49.75p 40.00p 49.25p 835035
02/11/2010 47.75p 49.75p 40.00p 49.25p 1202992
01/11/2010 48.25p 48.50p 40.00p 47.75p 383966
29/10/2010 49.00p 49.00p 40.00p 45.00p 109083
28/10/2010 49.50p 49.50p 40.00p 48.50p 1130132
27/10/2010 51.25p 51.25p 40.00p 49.50p 1405748
26/10/2010 51.75p 52.50p 40.00p 51.25p 68555
25/10/2010 53.50p 56.00p 40.00p 51.75p 673050
22/10/2010 54.75p 56.50p 40.00p 53.50p 1928229
21/10/2010 51.75p 55.00p 40.00p 55.00p 4849395
20/10/2010 48.50p 51.75p 40.00p 51.75p 3450159
19/10/2010 45.50p 50.00p 40.00p 49.00p 21526704
18/10/2010 42.50p 44.25p 40.00p 44.00p 1348189
15/10/2010 43.00p 44.00p 42.50p 42.75p 699784
14/10/2010 43.25p 44.00p 42.50p 43.00p 173976
13/10/2010 44.25p 44.67p 42.75p 43.25p 722769
12/10/2010 44.50p 46.50p 40.00p 44.25p 573734
11/10/2010 44.75p 46.50p 44.13p 44.50p 377797
08/10/2010 45.50p 46.50p 40.00p 44.75p 1100507
07/10/2010 45.25p 46.50p 40.00p 45.50p 380688
06/10/2010 46.00p 47.00p 40.00p 45.25p 5293743
05/10/2010 45.75p 46.50p 40.00p 45.75p 473601
04/10/2010 45.50p 46.50p 40.00p 45.50p 1153242
01/10/2010 45.75p 46.50p 40.00p 45.25p 375427
30/09/2010 46.75p 47.29p 40.00p 45.50p 411117
29/09/2010 46.00p 47.00p 40.00p 44.50p 283910
28/09/2010 47.50p 47.54p 40.00p 46.00p 129191
27/09/2010 47.75p 48.00p 40.00p 47.50p 2444753
24/09/2010 48.00p 48.50p 40.00p 47.75p 3245819
23/09/2010 48.00p 49.00p 40.00p 48.00p 2526482
22/09/2010 46.25p 48.25p 40.00p 48.00p 1514467
21/09/2010 47.25p 47.81p 40.00p 45.75p 717327
20/09/2010 46.50p 48.00p 40.00p 47.25p 965260
17/09/2010 46.00p 46.50p 40.00p 45.25p 323745
16/09/2010 46.00p 46.75p 40.00p 46.00p 353771
15/09/2010 46.50p 47.00p 44.75p 45.75p 118420
14/09/2010 46.50p 47.00p 40.00p 46.00p 350518
13/09/2010 47.50p 47.50p 40.00p 46.00p 489282
10/09/2010 47.75p 48.00p 40.00p 47.50p 672174
09/09/2010 47.25p 48.00p 40.00p 47.75p 8195989
08/09/2010 47.25p 47.25p 40.00p 47.25p 105619
07/09/2010 47.75p 48.50p 40.00p 47.25p 383185
06/09/2010 46.50p 48.98p 40.00p 47.75p 1605939
03/09/2010 46.75p 47.13p 40.00p 46.50p 642144
02/09/2010 47.00p 47.30p 40.00p 46.75p 870505
01/09/2010 48.25p 48.25p 40.00p 47.00p 512655
31/08/2010 48.25p 49.00p 40.00p 48.25p 356024
27/08/2010 49.25p 49.25p 40.00p 48.25p 1908519
26/08/2010 48.25p 50.00p 40.00p 49.25p 556066
25/08/2010 49.50p 49.88p 40.00p 48.25p 1999226
24/08/2010 50.00p 52.00p 40.00p 49.75p 1200975
23/08/2010 46.25p 50.00p 37.50p 49.25p 1286702
20/08/2010 46.75p 47.35p 35.00p 46.25p 100275
19/08/2010 46.50p 47.74p 35.00p 46.75p 767167
18/08/2010 46.50p 47.48p 35.00p 46.50p 196182
17/08/2010 44.75p 47.00p 35.00p 46.50p 572131
16/08/2010 44.25p 45.75p 44.00p 44.75p 281863
13/08/2010 43.25p 44.50p 42.08p 44.00p 959225
12/08/2010 43.75p 44.00p 42.75p 43.25p 350252
11/08/2010 44.50p 44.80p 42.50p 43.75p 199792
10/08/2010 42.75p 45.00p 42.35p 44.50p 885577
09/08/2010 43.00p 43.61p 42.00p 42.75p 81141
06/08/2010 43.50p 43.50p 42.52p 43.00p 122980
05/08/2010 44.25p 44.25p 43.00p 43.50p 246795
04/08/2010 44.75p 45.00p 43.00p 44.25p 475793
03/08/2010 45.00p 45.50p 35.00p 44.75p 109448
02/08/2010 46.25p 46.99p 44.00p 45.00p 610857
30/07/2010 45.75p 47.00p 45.10p 46.25p 901948
29/07/2010 44.00p 47.00p 43.00p 45.75p 1491496
28/07/2010 41.25p 44.09p 41.25p 41.75p 956296
27/07/2010 40.00p 42.00p 39.75p 41.25p 362373

*Close Price adjusted for both dividends and splits