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
26/07/2010 38.50p 40.50p 37.64p 40.00p 541032
23/07/2010 38.50p 39.50p 35.00p 38.50p 158410
22/07/2010 38.25p 39.25p 35.00p 38.50p 566400
21/07/2010 38.25p 39.00p 35.00p 38.25p 285118
20/07/2010 39.00p 39.50p 35.00p 38.25p 392504
19/07/2010 39.00p 40.00p 35.00p 39.00p 26172
16/07/2010 38.75p 39.50p 35.00p 39.00p 966377
15/07/2010 38.75p 39.25p 35.00p 38.75p 713526
14/07/2010 38.75p 39.50p 35.00p 38.75p 639445
13/07/2010 38.50p 39.43p 35.00p 39.00p 125247
12/07/2010 38.25p 40.00p 35.00p 38.50p 162265
09/07/2010 38.00p 39.00p 35.00p 38.25p 122367
08/07/2010 37.25p 38.50p 35.00p 38.00p 317071
07/07/2010 37.25p 38.00p 35.00p 37.25p 210836
06/07/2010 35.50p 38.00p 35.00p 37.25p 340400
05/07/2010 36.00p 36.60p 35.00p 35.50p 196454
02/07/2010 36.25p 36.25p 35.00p 36.00p 172696
01/07/2010 37.75p 38.00p 35.00p 36.25p 1215457
30/06/2010 37.75p 38.00p 35.00p 37.75p 780684
29/06/2010 39.00p 39.00p 35.00p 37.75p 57460
28/06/2010 38.75p 39.00p 35.00p 38.50p 524642
25/06/2010 39.00p 39.00p 35.00p 38.75p 152192
24/06/2010 40.00p 40.40p 35.00p 38.50p 556715
23/06/2010 39.50p 41.25p 35.00p 40.00p 926873
22/06/2010 39.00p 40.50p 35.00p 39.00p 532259
21/06/2010 35.75p 39.00p 30.00p 38.75p 2490531
18/06/2010 33.50p 36.50p 30.00p 35.75p 597815
17/06/2010 33.25p 34.50p 30.00p 33.50p 629359
16/06/2010 32.50p 34.00p 30.00p 33.25p 1103568
15/06/2010 31.75p 33.50p 30.00p 32.50p 1129012
14/06/2010 32.00p 32.00p 30.00p 31.75p 130100
11/06/2010 32.00p 32.00p 30.00p 32.00p 854701
10/06/2010 32.00p 32.98p 30.00p 32.00p 493426
09/06/2010 32.50p 33.48p 30.00p 32.00p 431972
08/06/2010 31.50p 34.10p 30.00p 32.50p 1038136
07/06/2010 32.50p 32.50p 30.00p 31.50p 784216
04/06/2010 32.75p 32.75p 30.00p 32.25p 511028
03/06/2010 32.75p 33.75p 30.00p 32.75p 1708921
02/06/2010 32.25p 33.75p 30.00p 32.75p 591062
01/06/2010 31.50p 32.50p 30.00p 32.50p 1048358
28/05/2010 29.50p 32.10p 29.23p 31.50p 1198581
27/05/2010 29.50p 30.00p 28.50p 29.50p 871234
26/05/2010 29.00p 30.33p 28.00p 29.25p 263437
25/05/2010 30.50p 30.50p 28.00p 29.00p 244095
24/05/2010 29.75p 31.00p 29.00p 30.25p 812611
21/05/2010 30.75p 31.42p 29.00p 29.75p 318658
20/05/2010 31.50p 32.00p 30.00p 30.75p 444565
19/05/2010 33.00p 33.00p 31.00p 31.50p 153152
18/05/2010 33.25p 33.50p 30.00p 33.00p 726818
17/05/2010 33.25p 34.00p 30.00p 33.25p 489089
14/05/2010 33.00p 33.75p 30.00p 33.25p 440906
13/05/2010 33.00p 34.00p 30.00p 33.00p 1149563
12/05/2010 32.50p 33.00p 30.00p 33.00p 183703
11/05/2010 33.25p 33.75p 32.00p 32.50p 265070
10/05/2010 32.00p 33.75p 30.00p 33.75p 383963
07/05/2010 32.50p 32.50p 32.00p 32.00p 991678
06/05/2010 33.75p 33.94p 30.00p 32.75p 374980
05/05/2010 35.25p 36.00p 30.00p 34.00p 356505
04/05/2010 34.50p 36.00p 30.00p 35.25p 538596
30/04/2010 34.50p 35.50p 30.00p 34.50p 1202789
29/04/2010 34.50p 35.50p 30.00p 34.50p 1381662
28/04/2010 35.00p 35.25p 30.00p 34.50p 380110
27/04/2010 35.00p 35.75p 30.00p 35.00p 556775
26/04/2010 34.25p 35.50p 30.00p 35.00p 502252
23/04/2010 33.75p 36.39p 30.00p 34.75p 589035
22/04/2010 32.75p 34.35p 30.00p 33.75p 512373
21/04/2010 32.50p 33.38p 30.00p 32.75p 1041346
20/04/2010 33.00p 33.45p 30.00p 33.25p 655110
19/04/2010 33.25p 33.25p 30.00p 33.00p 790052
16/04/2010 34.50p 34.60p 30.00p 33.25p 605962
15/04/2010 33.50p 35.50p 30.00p 34.50p 1358543
14/04/2010 32.50p 33.00p 30.00p 32.00p 244922
13/04/2010 33.00p 33.00p 30.00p 32.50p 260606
12/04/2010 32.75p 33.50p 30.00p 32.50p 352509
09/04/2010 32.75p 33.24p 30.00p 32.75p 314954
08/04/2010 33.00p 33.25p 30.00p 32.75p 720553
07/04/2010 32.75p 33.50p 30.00p 33.00p 966538
06/04/2010 32.75p 33.50p 30.00p 32.75p 713250
01/04/2010 31.50p 33.19p 30.00p 32.75p 1347340
31/03/2010 30.75p 32.00p 30.00p 31.50p 1097779
30/03/2010 32.50p 33.19p 30.00p 31.00p 767110
29/03/2010 31.00p 33.25p 30.00p 32.00p 1144286
26/03/2010 29.50p 31.50p 29.50p 31.00p 647707
25/03/2010 28.50p 30.01p 28.25p 29.50p 765275
24/03/2010 27.75p 29.53p 25.00p 28.50p 604774
23/03/2010 26.25p 28.00p 25.00p 27.75p 1587467
22/03/2010 25.75p 27.25p 25.00p 26.25p 850777
19/03/2010 25.25p 26.50p 25.00p 25.75p 1958196
18/03/2010 24.75p 26.00p 24.50p 25.50p 480508
17/03/2010 24.50p 26.00p 24.00p 25.00p 2050557
16/03/2010 25.00p 25.00p 23.50p 24.50p 101605
15/03/2010 25.00p 26.00p 24.51p 25.00p 202965
12/03/2010 25.00p 26.00p 24.50p 25.00p 317526
11/03/2010 25.00p 26.00p 24.51p 25.00p 174006
10/03/2010 25.00p 25.49p 24.50p 25.00p 61000
09/03/2010 25.00p 25.50p 24.50p 25.00p 105381
08/03/2010 24.00p 25.50p 24.00p 25.00p 465362
05/03/2010 23.75p 25.00p 23.00p 24.00p 703598
04/03/2010 23.75p 25.00p 22.50p 23.75p 171476
03/03/2010 24.25p 24.50p 23.25p 23.75p 881134
02/03/2010 24.25p 25.50p 24.00p 24.00p 157062
01/03/2010 24.25p 25.50p 24.00p 24.25p 528645
26/02/2010 24.25p 25.00p 23.25p 24.25p 897477
25/02/2010 24.25p 25.00p 23.50p 24.25p 563306
24/02/2010 24.50p 25.00p 23.45p 24.25p 677215
23/02/2010 25.25p 25.40p 23.50p 24.50p 595433
22/02/2010 24.50p 26.00p 24.12p 25.25p 1531627
19/02/2010 22.25p 24.50p 22.00p 24.50p 1856975
18/02/2010 22.00p 22.50p 20.00p 22.25p 790549
17/02/2010 21.25p 22.25p 20.00p 21.50p 1222749
16/02/2010 21.00p 22.50p 20.70p 21.25p 1092079
15/02/2010 20.75p 21.50p 20.00p 21.00p 906676
12/02/2010 20.50p 21.50p 20.00p 20.75p 751159
11/02/2010 20.50p 21.00p 20.00p 20.50p 1814353
10/02/2010 20.50p 21.00p 20.00p 20.50p 614061
09/02/2010 20.50p 21.50p 20.00p 20.50p 87651
08/02/2010 20.50p 21.50p 20.00p 20.50p 248504
05/02/2010 20.50p 20.50p 20.00p 20.00p 87584
04/02/2010 20.50p 21.00p 20.00p 20.50p 56792
03/02/2010 20.50p 21.50p 20.00p 20.50p 18257
02/02/2010 21.00p 21.50p 20.25p 20.50p 99890
01/02/2010 21.50p 21.86p 20.50p 20.75p 258453
29/01/2010 21.50p 22.00p 20.00p 21.50p 35373
28/01/2010 21.75p 21.90p 20.00p 21.50p 124649
27/01/2010 22.25p 22.25p 20.00p 21.75p 143954
26/01/2010 22.25p 22.30p 20.00p 22.25p 136436
25/01/2010 22.25p 22.50p 20.00p 22.25p 367198
22/01/2010 22.25p 23.50p 20.00p 22.25p 276149
21/01/2010 22.00p 22.50p 20.00p 22.25p 369709
20/01/2010 21.00p 23.50p 20.00p 22.00p 1082174
19/01/2010 21.00p 21.50p 20.00p 21.00p 1147991
18/01/2010 20.75p 21.50p 20.00p 21.00p 188438
15/01/2010 20.75p 21.50p 20.00p 20.75p 54987
14/01/2010 21.50p 21.88p 20.00p 20.75p 2192713
13/01/2010 22.00p 22.75p 20.00p 21.50p 333398
12/01/2010 22.00p 22.50p 21.25p 22.00p 107700
11/01/2010 20.25p 22.75p 20.00p 22.00p 2694627
08/01/2010 20.25p 21.07p 19.50p 20.25p 172500
07/01/2010 20.25p 20.50p 19.82p 20.25p 144535
06/01/2010 20.25p 20.50p 19.81p 20.25p 54818
05/01/2010 20.25p 20.99p 19.80p 20.25p 144884
04/01/2010 19.75p 21.00p 19.75p 20.25p 422653
31/12/2009 19.75p 20.49p 19.75p 19.75p 54368
30/12/2009 19.75p 20.50p 19.50p 19.75p 135082
29/12/2009 19.75p 20.20p 19.50p 19.75p 138700
24/12/2009 19.75p 20.20p 19.75p 19.75p 837854
23/12/2009 19.75p 20.20p 19.50p 19.75p 243271
22/12/2009 20.00p 20.50p 19.25p 19.75p 176609
21/12/2009 20.00p 20.50p 19.50p 20.00p 160429
18/12/2009 18.50p 21.00p 18.25p 21.00p 718448
17/12/2009 19.00p 20.00p 17.50p 18.50p 125694
16/12/2009 19.00p 20.00p 18.51p 19.00p 2255
15/12/2009 19.25p 20.00p 18.50p 19.00p 222530
14/12/2009 19.25p 20.00p 18.75p 19.25p 203593
11/12/2009 19.25p 20.00p 18.50p 19.25p 40781
10/12/2009 19.25p 19.50p 18.50p 19.25p 35161
09/12/2009 19.25p 19.50p 18.00p 19.00p 146616
08/12/2009 19.25p 20.00p 18.50p 18.75p 191011
07/12/2009 19.25p 19.40p 18.50p 19.25p 266010
04/12/2009 19.00p 20.00p 18.75p 19.25p 355394
03/12/2009 19.00p 20.00p 18.50p 19.00p 109524
02/12/2009 19.00p 20.00p 18.50p 19.25p 633500
01/12/2009 17.75p 19.50p 17.75p 19.00p 1032901
30/11/2009 18.00p 20.00p 17.50p 17.75p 528331
27/11/2009 18.50p 18.50p 17.50p 18.00p 66510
26/11/2009 19.50p 19.50p 18.00p 18.50p 264217
25/11/2009 19.50p 20.00p 19.00p 19.50p 25141
24/11/2009 19.50p 20.00p 18.50p 19.50p 97521
23/11/2009 19.50p 20.00p 18.50p 19.50p 91467
20/11/2009 19.50p 20.00p 18.50p 20.00p 175601
19/11/2009 19.50p 20.50p 19.13p 19.50p 89444
18/11/2009 20.50p 20.50p 19.02p 19.50p 196261
17/11/2009 20.50p 20.50p 20.00p 20.50p 112294
16/11/2009 20.50p 21.50p 20.15p 20.50p 4021254
13/11/2009 20.75p 21.50p 20.13p 20.50p 215792
12/11/2009 21.25p 21.50p 20.00p 20.75p 76757
11/11/2009 21.50p 22.00p 21.00p 21.25p 4975426
10/11/2009 21.25p 23.50p 20.75p 21.50p 1154678
09/11/2009 21.25p 21.24p 20.75p 21.25p 60382
06/11/2009 20.75p 21.50p 20.00p 21.25p 2677072
05/11/2009 19.00p 21.00p 18.50p 20.50p 3627749
04/11/2009 19.00p 19.25p 19.00p 19.00p 65313
03/11/2009 18.75p 19.00p 19.00p 19.00p 316265
02/11/2009 16.75p 19.00p 16.75p 18.75p 1083300
30/10/2009 17.00p 17.50p 17.00p 17.50p 4606000
29/10/2009 17.00p 17.00p 16.50p 17.00p 6197233
28/10/2009 17.25p 17.25p 16.50p 17.00p 352978
27/10/2009 17.25p 17.25p 16.75p 17.25p 89629
26/10/2009 17.25p 17.25p 16.75p 17.25p 832469
23/10/2009 17.50p 17.50p 16.75p 17.25p 675136
22/10/2009 17.50p 20.00p 17.00p 17.50p 1094936
21/10/2009 17.50p 20.00p 17.25p 17.25p 1305114
20/10/2009 17.50p 20.00p 17.00p 17.50p 1133062
19/10/2009 17.25p 20.00p 17.25p 17.50p 271045
16/10/2009 17.25p 20.00p 17.25p 17.25p 55901
15/10/2009 17.25p 20.00p 17.00p 17.25p 128230
14/10/2009 17.75p 17.75p 17.00p 17.25p 213954
13/10/2009 17.25p 17.75p 17.00p 17.75p 586491
12/10/2009 16.50p 17.75p 16.19p 17.25p 1606422
09/10/2009 16.00p 16.50p 15.50p 16.50p 343849

*Close Price adjusted for both dividends and splits