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
09/11/2020 0.55p 0.55p 0.50p 0.55p 3830000
06/11/2020 0.53p 0.55p 0.50p 0.55p 187000
05/11/2020 0.53p 0.53p 0.53p 0.53p 0
04/11/2020 0.53p 0.53p 0.53p 0.53p 0
03/11/2020 0.55p 0.55p 0.50p 0.53p 33000
02/11/2020 0.55p 0.55p 0.55p 0.55p 0
30/10/2020 0.55p 0.60p 0.55p 0.55p 0
29/10/2020 0.60p 0.60p 0.51p 0.60p 471500
28/10/2020 0.63p 0.68p 0.51p 0.60p 275739
27/10/2020 0.65p 0.65p 0.56p 0.63p 324877
26/10/2020 0.65p 0.65p 0.65p 0.65p 0
23/10/2020 0.65p 0.65p 0.65p 0.65p 0
22/10/2020 0.65p 0.65p 0.60p 0.65p 72819
21/10/2020 0.65p 0.65p 0.65p 0.65p 0
20/10/2020 0.65p 0.65p 0.60p 0.65p 8502
19/10/2020 0.65p 0.69p 0.60p 0.65p 163629
16/10/2020 0.68p 0.68p 0.65p 0.65p 70655
15/10/2020 0.68p 0.68p 0.60p 0.68p 26387
14/10/2020 0.68p 0.68p 0.60p 0.68p 6917
13/10/2020 0.68p 0.68p 0.68p 0.68p 0
12/10/2020 0.68p 0.68p 0.60p 0.68p 500000
09/10/2020 0.68p 0.73p 0.68p 0.68p 13605
08/10/2020 0.65p 0.78p 0.65p 0.68p 179339
07/10/2020 0.63p 0.63p 0.55p 0.63p 15000
06/10/2020 0.63p 0.63p 0.63p 0.63p 0
05/10/2020 0.63p 0.63p 0.57p 0.63p 109635
02/10/2020 0.63p 0.63p 0.57p 0.63p 100000
01/10/2020 0.63p 0.70p 0.63p 0.63p 962
30/09/2020 0.63p 0.63p 0.63p 0.63p 0
29/09/2020 0.63p 0.63p 0.63p 0.63p 0
28/09/2020 0.63p 0.70p 0.57p 0.63p 27221
25/09/2020 0.63p 0.65p 0.63p 0.63p 100000
24/09/2020 0.63p 0.65p 0.63p 0.65p 200000
23/09/2020 0.65p 0.65p 0.63p 0.63p 400000
22/09/2020 0.65p 0.70p 0.60p 0.60p 605973
21/09/2020 0.65p 0.70p 0.65p 0.65p 16000
18/09/2020 0.63p 0.65p 0.60p 0.65p 1370810
17/09/2020 0.63p 0.65p 0.63p 0.63p 400000
16/09/2020 0.63p 0.65p 0.60p 0.63p 284077
15/09/2020 0.63p 0.65p 0.55p 0.63p 563446
14/09/2020 0.65p 0.65p 0.60p 0.65p 913067
11/09/2020 0.65p 0.68p 0.60p 0.65p 435882
10/09/2020 0.65p 0.65p 0.65p 0.65p 0
09/09/2020 0.65p 0.65p 0.65p 0.65p 0
08/09/2020 0.70p 0.70p 0.60p 0.65p 1900000
07/09/2020 0.65p 0.70p 0.65p 0.70p 0
04/09/2020 0.65p 0.69p 0.60p 0.65p 96923
03/09/2020 0.65p 0.65p 0.61p 0.65p 500000
02/09/2020 0.65p 0.65p 0.65p 0.65p 200000
01/09/2020 0.63p 0.69p 0.63p 0.65p 410000
31/08/2020 0.63p 0.63p 0.61p 0.63p 404878
28/08/2020 0.63p 0.63p 0.61p 0.63p 404878
27/08/2020 0.70p 0.70p 0.60p 0.60p 0
26/08/2020 0.70p 0.74p 0.70p 0.70p 270000
25/08/2020 0.63p 0.75p 0.63p 0.70p 1991785
24/08/2020 0.58p 0.58p 0.57p 0.58p 458
21/08/2020 0.55p 0.58p 0.55p 0.58p 0
20/08/2020 0.55p 0.55p 0.55p 0.55p 0
19/08/2020 0.55p 0.55p 0.50p 0.55p 2000000
18/08/2020 0.55p 0.59p 0.52p 0.55p 114077
17/08/2020 0.55p 0.55p 0.55p 0.55p 0
14/08/2020 0.55p 0.60p 0.52p 0.55p 607076
13/08/2020 0.55p 0.55p 0.55p 0.55p 0
12/08/2020 0.55p 0.60p 0.55p 0.55p 56364
11/08/2020 0.55p 0.55p 0.55p 0.55p 0
10/08/2020 0.55p 0.55p 0.55p 0.55p 0
07/08/2020 0.55p 0.55p 0.55p 0.55p 0
06/08/2020 0.55p 0.55p 0.55p 0.55p 0
05/08/2020 0.55p 0.60p 0.55p 0.55p 450000
04/08/2020 0.55p 0.55p 0.55p 0.55p 0
03/08/2020 0.55p 0.59p 0.55p 0.55p 50000
31/07/2020 0.55p 0.59p 0.55p 0.55p 300000
30/07/2020 0.55p 0.55p 0.55p 0.55p 0
29/07/2020 0.55p 0.55p 0.50p 0.55p 495
28/07/2020 0.55p 0.55p 0.50p 0.55p 7300
27/07/2020 0.55p 0.55p 0.55p 0.55p 0
24/07/2020 0.55p 0.55p 0.55p 0.55p 0
23/07/2020 0.55p 0.55p 0.55p 0.55p 0
22/07/2020 0.55p 0.55p 0.55p 0.55p 0
21/07/2020 0.55p 0.55p 0.55p 0.55p 0
20/07/2020 0.55p 0.55p 0.55p 0.55p 0
17/07/2020 0.55p 0.55p 0.55p 0.55p 0
16/07/2020 0.55p 0.59p 0.51p 0.55p 379508
15/07/2020 0.55p 0.55p 0.50p 0.55p 3028
14/07/2020 0.55p 0.59p 0.55p 0.55p 60178
13/07/2020 0.55p 0.55p 0.50p 0.55p 3926
10/07/2020 0.55p 0.55p 0.50p 0.55p 6007
09/07/2020 0.55p 0.55p 0.50p 0.55p 6495
08/07/2020 0.55p 0.55p 0.55p 0.55p 0
07/07/2020 0.55p 0.55p 0.50p 0.55p 30000
06/07/2020 0.55p 0.55p 0.55p 0.55p 0
03/07/2020 0.55p 0.55p 0.55p 0.55p 0
02/07/2020 0.55p 0.55p 0.50p 0.55p 500000
01/07/2020 0.55p 0.55p 0.55p 0.55p 0
30/06/2020 0.55p 0.55p 0.50p 0.55p 5000
26/06/2020 0.65p 0.65p 0.60p 0.63p 500000
25/06/2020 0.65p 0.65p 0.65p 0.65p 0
24/06/2020 0.65p 0.65p 0.65p 0.65p 0
23/06/2020 0.68p 0.69p 0.60p 0.65p 1619752
22/06/2020 0.68p 0.68p 0.68p 0.68p 0
19/06/2020 0.68p 0.68p 0.64p 0.68p 776
18/06/2020 0.70p 0.75p 0.68p 0.68p 0
17/06/2020 0.75p 0.79p 0.70p 0.75p 386133
16/06/2020 0.60p 0.80p 0.60p 0.75p 987500
15/06/2020 0.60p 0.60p 0.60p 0.60p 0
12/06/2020 0.60p 0.60p 0.55p 0.60p 665841
11/06/2020 0.60p 0.60p 0.60p 0.60p 0
10/06/2020 0.60p 0.60p 0.60p 0.60p 0
09/06/2020 0.60p 0.60p 0.55p 0.60p 17145
08/06/2020 0.60p 0.70p 0.60p 0.60p 5373
05/06/2020 0.60p 0.60p 0.56p 0.60p 16500
04/06/2020 0.60p 0.60p 0.60p 0.60p 0
03/06/2020 0.60p 0.60p 0.56p 0.60p 12347
02/06/2020 0.60p 0.60p 0.60p 0.60p 0
01/06/2020 0.60p 0.60p 0.60p 0.60p 0
28/05/2020 0.60p 0.60p 0.60p 0.60p 0
27/05/2020 0.60p 0.70p 0.50p 0.60p 394898
26/05/2020 0.60p 0.60p 0.55p 0.60p 330000
22/05/2020 0.60p 0.60p 0.60p 0.60p 0
21/05/2020 0.60p 0.60p 0.60p 0.60p 0
20/05/2020 0.60p 0.60p 0.60p 0.60p 0
19/05/2020 0.60p 0.60p 0.51p 0.60p 5562
15/05/2020 0.60p 0.60p 0.60p 0.60p 0
14/05/2020 0.60p 0.70p 0.50p 0.60p 2011175
13/05/2020 0.60p 0.60p 0.60p 0.60p 0
12/05/2020 0.60p 0.60p 0.60p 0.60p 0
11/05/2020 0.60p 0.60p 0.56p 0.60p 15000
07/05/2020 0.60p 0.60p 0.55p 0.60p 4173
06/05/2020 0.60p 0.70p 0.60p 0.60p 300000
05/05/2020 0.60p 0.60p 0.50p 0.60p 22000
04/05/2020 0.60p 0.60p 0.60p 0.60p 0
01/05/2020 0.60p 0.60p 0.60p 0.60p 0
30/04/2020 0.60p 0.60p 0.60p 0.60p 0
29/04/2020 0.58p 0.60p 0.58p 0.60p 0
28/04/2020 0.58p 0.58p 0.58p 0.58p 0
27/04/2020 0.48p 0.65p 0.48p 0.58p 0
24/04/2020 0.65p 0.65p 0.65p 0.65p 0
23/04/2020 0.65p 0.65p 0.65p 0.65p 0
22/04/2020 0.65p 0.65p 0.60p 0.65p 837681
21/04/2020 0.65p 0.65p 0.60p 0.65p 5500
20/04/2020 0.65p 0.65p 0.60p 0.65p 192660
17/04/2020 0.65p 0.65p 0.65p 0.65p 0
16/04/2020 0.65p 0.65p 0.60p 0.65p 2500
15/04/2020 0.65p 0.65p 0.65p 0.65p 0
14/04/2020 0.60p 0.65p 0.56p 0.65p 187447
09/04/2020 0.60p 0.67p 0.55p 0.60p 30000
08/04/2020 0.60p 0.60p 0.60p 0.60p 0
07/04/2020 0.60p 0.65p 0.60p 0.60p 55156
06/04/2020 0.60p 0.60p 0.60p 0.60p 0
03/04/2020 0.60p 0.60p 0.50p 0.60p 43804
02/04/2020 0.60p 0.65p 0.55p 0.60p 1580160
01/04/2020 0.58p 0.68p 0.50p 0.60p 1561368
31/03/2020 0.53p 0.53p 0.53p 0.53p 0
30/03/2020 0.53p 0.60p 0.46p 0.53p 15250
27/03/2020 0.53p 0.58p 0.53p 0.53p 610868
26/03/2020 0.53p 0.55p 0.53p 0.53p 196364
25/03/2020 0.53p 0.60p 0.45p 0.53p 117459
24/03/2020 0.50p 0.53p 0.50p 0.53p 0
23/03/2020 0.53p 0.53p 0.53p 0.53p 0
20/03/2020 0.52p 0.53p 0.45p 0.53p 400000
19/03/2020 0.53p 0.55p 0.53p 0.53p 45000
18/03/2020 0.68p 0.68p 0.45p 0.53p 1200000
17/03/2020 0.73p 0.73p 0.70p 0.70p 3504
16/03/2020 0.73p 0.73p 0.70p 0.73p 12500
13/03/2020 0.73p 0.73p 0.73p 0.73p 0
12/03/2020 0.90p 0.90p 0.61p 0.73p 703456
11/03/2020 0.90p 0.90p 0.90p 0.90p 0
10/03/2020 0.90p 0.90p 0.85p 0.90p 0
09/03/2020 0.90p 0.90p 0.80p 0.85p 103000
06/03/2020 0.95p 0.95p 0.90p 0.95p 2785
05/03/2020 0.95p 0.95p 0.95p 0.95p 0
04/03/2020 0.95p 0.95p 0.90p 0.95p 140000
03/03/2020 1.00p 1.00p 0.90p 0.95p 13051
02/03/2020 1.03p 1.03p 0.95p 1.00p 50000
28/02/2020 1.05p 1.05p 1.00p 1.03p 339000
27/02/2020 1.05p 1.05p 1.05p 1.05p 0
26/02/2020 1.05p 1.05p 1.05p 1.05p 0
25/02/2020 1.05p 1.05p 1.05p 1.05p 0
24/02/2020 1.05p 1.10p 1.05p 1.05p 100000
21/02/2020 1.05p 1.05p 1.05p 1.05p 0
20/02/2020 1.05p 1.05p 1.05p 1.05p 0
19/02/2020 1.05p 1.05p 1.00p 1.05p 4000
18/02/2020 1.05p 1.05p 1.05p 1.05p 0
17/02/2020 1.25p 1.25p 1.05p 1.05p 768000
14/02/2020 1.28p 1.28p 1.15p 1.25p 250000
13/02/2020 1.28p 1.28p 1.28p 1.28p 0
12/02/2020 1.28p 1.30p 1.16p 1.28p 24184
11/02/2020 1.28p 1.28p 1.28p 1.28p 0
10/02/2020 1.28p 1.28p 1.28p 1.28p 0
07/02/2020 1.28p 1.28p 1.21p 1.28p 27000
06/02/2020 1.28p 1.28p 1.28p 1.28p 0
05/02/2020 1.28p 1.28p 1.28p 1.28p 0
04/02/2020 1.28p 1.28p 1.21p 1.28p 3977
03/02/2020 1.28p 1.28p 1.21p 1.28p 8403
31/01/2020 1.33p 1.33p 1.15p 1.28p 298638
30/01/2020 1.33p 1.33p 1.33p 1.33p 0
29/01/2020 1.33p 1.33p 1.23p 1.33p 39500
28/01/2020 1.33p 1.33p 1.23p 1.33p 59453
27/01/2020 1.33p 1.39p 1.33p 1.33p 181035
24/01/2020 1.33p 1.33p 1.16p 1.33p 191682

*Close Price adjusted for both dividends and splits