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
08/09/2017 2.13p 2.18p 2.13p 2.18p 16000
07/09/2017 1.95p 2.13p 1.95p 2.13p 698939
06/09/2017 2.20p 2.23p 1.95p 1.95p 1390584
05/09/2017 1.80p 2.15p 1.78p 2.13p 1739168
04/09/2017 1.78p 1.78p 1.78p 1.78p 0
01/09/2017 1.78p 1.78p 1.78p 1.78p 26000
31/08/2017 1.78p 1.78p 1.78p 1.78p 8500
30/08/2017 1.78p 1.78p 1.78p 1.78p 17388
29/08/2017 1.78p 1.78p 1.78p 1.78p 13000
25/08/2017 1.75p 1.78p 1.75p 1.78p 0
24/08/2017 1.78p 1.78p 1.73p 1.75p 572000
23/08/2017 1.78p 1.78p 1.78p 1.78p 0
22/08/2017 1.78p 1.78p 1.78p 1.78p 0
21/08/2017 1.78p 1.78p 1.78p 1.78p 40774
18/08/2017 1.78p 1.78p 1.78p 1.78p 0
17/08/2017 1.78p 1.78p 1.78p 1.78p 12000
16/08/2017 1.78p 1.80p 1.78p 1.78p 476485
15/08/2017 1.78p 1.78p 1.78p 1.78p 0
14/08/2017 1.80p 1.80p 1.78p 1.78p 40000
11/08/2017 1.85p 1.85p 1.80p 1.80p 199556
10/08/2017 1.85p 1.85p 1.85p 1.85p 0
09/08/2017 1.83p 1.85p 1.83p 1.85p 29851
08/08/2017 1.83p 1.83p 1.83p 1.83p 270000
07/08/2017 1.83p 1.85p 1.83p 1.83p 11127
04/08/2017 1.88p 1.90p 1.85p 1.85p 149694
03/08/2017 1.90p 1.90p 1.85p 1.85p 0
02/08/2017 1.90p 1.90p 1.90p 1.90p 0
01/08/2017 2.10p 2.10p 1.83p 1.90p 1422846
31/07/2017 2.10p 2.10p 2.10p 2.10p 73969
28/07/2017 2.10p 2.10p 2.10p 2.10p 24000
27/07/2017 2.10p 2.10p 2.10p 2.10p 4000
26/07/2017 2.10p 2.10p 2.10p 2.10p 135997
25/07/2017 2.10p 2.10p 2.10p 2.10p 57000
24/07/2017 2.08p 2.10p 2.08p 2.10p 505026
21/07/2017 2.08p 2.08p 2.08p 2.08p 387195
20/07/2017 1.98p 2.10p 1.95p 2.08p 949625
19/07/2017 1.95p 1.95p 1.93p 1.95p 405000
18/07/2017 1.93p 1.93p 1.93p 1.93p 0
17/07/2017 1.85p 1.93p 1.85p 1.93p 883455
14/07/2017 1.83p 1.85p 1.83p 1.85p 57295
13/07/2017 1.88p 1.88p 1.83p 1.83p 329480
12/07/2017 1.93p 1.93p 1.88p 1.88p 159255
11/07/2017 1.93p 1.93p 1.93p 1.93p 73385
10/07/2017 2.00p 2.00p 1.93p 1.93p 2818
07/07/2017 2.08p 2.08p 1.95p 1.95p 1073487
06/07/2017 2.08p 2.08p 2.08p 2.08p 200024
05/07/2017 2.05p 2.08p 2.05p 2.08p 0
04/07/2017 2.05p 2.05p 2.05p 2.05p 33975
03/07/2017 1.93p 2.08p 1.93p 2.05p 638853
30/06/2017 2.13p 2.13p 2.08p 2.08p 907050
29/06/2017 2.10p 2.18p 2.10p 2.13p 1046549
28/06/2017 2.10p 2.10p 2.10p 2.10p 400000
27/06/2017 2.10p 2.10p 2.10p 2.10p 37000
26/06/2017 2.10p 2.10p 2.10p 2.10p 0
23/06/2017 2.10p 2.10p 2.10p 2.10p 273028
22/06/2017 2.10p 2.10p 2.10p 2.10p 0
21/06/2017 2.10p 2.10p 2.10p 2.10p 0
20/06/2017 2.10p 2.10p 2.10p 2.10p 0
19/06/2017 2.10p 2.10p 2.10p 2.10p 0
16/06/2017 2.10p 2.10p 2.02p 2.10p 81983
15/06/2017 1.95p 2.10p 1.95p 2.10p 249319
14/06/2017 2.03p 2.03p 1.91p 1.95p 412549
13/06/2017 2.03p 2.03p 2.01p 2.03p 13000
12/06/2017 2.03p 2.03p 2.03p 2.03p 0
09/06/2017 2.03p 2.05p 2.03p 2.03p 181460
08/06/2017 2.03p 2.03p 2.03p 2.03p 0
07/06/2017 2.05p 2.05p 2.03p 2.03p 0
06/06/2017 2.10p 2.10p 2.05p 2.05p 198076
05/06/2017 2.10p 2.10p 2.10p 2.10p 0
02/06/2017 2.05p 2.13p 2.05p 2.10p 339622
01/06/2017 2.05p 2.05p 2.00p 2.05p 149868
31/05/2017 2.05p 2.08p 2.05p 2.05p 0
30/05/2017 2.13p 2.13p 2.02p 2.08p 193344
26/05/2017 2.13p 2.13p 2.10p 2.13p 36016
25/05/2017 2.18p 2.18p 2.10p 2.13p 52000
24/05/2017 2.20p 2.20p 2.15p 2.18p 65043
23/05/2017 2.20p 2.20p 2.20p 2.20p 0
22/05/2017 2.20p 2.20p 2.20p 2.20p 0
19/05/2017 2.18p 2.20p 2.16p 2.20p 159128
18/05/2017 2.20p 2.20p 2.10p 2.18p 471301
17/05/2017 2.28p 2.28p 2.18p 2.20p 360000
16/05/2017 2.28p 2.28p 2.25p 2.28p 6469
15/05/2017 2.28p 2.28p 2.25p 2.28p 75911
12/05/2017 2.28p 2.28p 2.28p 2.28p 0
11/05/2017 2.28p 2.28p 2.25p 2.28p 228004
10/05/2017 2.28p 2.30p 2.28p 2.28p 149750
09/05/2017 2.33p 2.33p 2.25p 2.28p 243000
08/05/2017 2.48p 2.48p 2.33p 2.33p 151000
05/05/2017 2.50p 2.50p 2.35p 2.48p 223041
04/05/2017 2.50p 2.70p 2.49p 2.50p 40521
03/05/2017 2.50p 2.50p 2.50p 2.50p 59128
02/05/2017 2.50p 2.50p 2.41p 2.50p 29500
28/04/2017 2.53p 2.53p 2.45p 2.50p 127250
27/04/2017 2.53p 2.53p 2.50p 2.53p 2000
26/04/2017 2.53p 2.55p 2.53p 2.53p 10000
25/04/2017 2.53p 2.53p 2.53p 2.53p 9569
24/04/2017 2.53p 2.53p 2.53p 2.53p 0
21/04/2017 2.53p 2.53p 2.53p 2.53p 0
20/04/2017 2.48p 2.53p 2.46p 2.53p 15000
19/04/2017 2.48p 2.50p 2.48p 2.48p 299691
18/04/2017 2.63p 2.65p 2.46p 2.48p 1421855
13/04/2017 2.70p 2.70p 2.63p 2.63p 356000
12/04/2017 2.85p 2.85p 2.65p 2.70p 936286
11/04/2017 2.88p 2.88p 2.77p 2.85p 40000
10/04/2017 2.88p 2.88p 2.80p 2.88p 103063
07/04/2017 2.90p 2.90p 2.85p 2.88p 257864
06/04/2017 2.93p 2.93p 2.85p 2.90p 25000
05/04/2017 2.98p 2.98p 2.87p 2.93p 3000
04/04/2017 3.05p 3.05p 2.87p 2.98p 120000
03/04/2017 3.05p 3.05p 3.05p 3.05p 0
31/03/2017 3.13p 3.13p 2.88p 3.05p 0
30/03/2017 2.93p 2.93p 2.86p 2.88p 452000
29/03/2017 2.95p 3.01p 2.85p 2.93p 196920
28/03/2017 2.95p 2.95p 2.95p 2.95p 0
27/03/2017 3.15p 3.15p 2.95p 2.95p 169693
24/03/2017 3.15p 3.15p 3.07p 3.15p 49495
23/03/2017 3.23p 3.25p 3.06p 3.15p 475000
22/03/2017 2.90p 3.10p 2.80p 3.05p 2838503
21/03/2017 2.88p 2.95p 2.65p 2.90p 3700587
20/03/2017 2.73p 2.83p 2.70p 2.83p 2180942
17/03/2017 2.73p 2.73p 2.73p 2.73p 0
16/03/2017 2.73p 2.73p 2.73p 2.73p 0
15/03/2017 2.73p 2.73p 2.70p 2.73p 16174
14/03/2017 2.73p 2.73p 2.70p 2.73p 2033
13/03/2017 2.73p 2.73p 2.70p 2.73p 46127
10/03/2017 2.90p 2.90p 2.73p 2.73p 427936
09/03/2017 2.90p 2.95p 2.85p 2.95p 38721
08/03/2017 2.90p 2.90p 2.85p 2.90p 40907
07/03/2017 2.90p 2.95p 2.90p 2.90p 0
06/03/2017 2.90p 2.95p 2.90p 2.95p 5000
03/03/2017 2.90p 2.90p 2.89p 2.90p 600
02/03/2017 2.88p 2.90p 2.85p 2.90p 77795
01/03/2017 2.88p 2.88p 2.85p 2.88p 158669
28/02/2017 2.88p 2.88p 2.87p 2.88p 4547
27/02/2017 2.88p 2.90p 2.87p 2.88p 64814
24/02/2017 3.05p 3.05p 2.87p 2.88p 442982
23/02/2017 3.40p 3.40p 2.96p 3.05p 1010967
22/02/2017 3.40p 3.40p 3.13p 3.40p 4238664
21/02/2017 3.53p 3.61p 3.30p 3.50p 1413615
20/02/2017 3.50p 3.78p 3.50p 3.50p 2658461
17/02/2017 3.18p 3.60p 3.18p 3.50p 959475
16/02/2017 3.18p 3.25p 3.17p 3.18p 160517
15/02/2017 3.18p 3.23p 3.18p 3.18p 200000
14/02/2017 3.18p 3.20p 3.15p 3.18p 144168
13/02/2017 3.18p 3.21p 3.18p 3.18p 14485
10/02/2017 3.28p 3.29p 3.18p 3.18p 346210
09/02/2017 2.95p 3.30p 2.95p 3.28p 2528016
08/02/2017 2.93p 3.00p 2.85p 2.95p 438461
07/02/2017 2.75p 3.00p 2.72p 2.93p 700001
06/02/2017 2.73p 2.80p 2.60p 2.75p 1450000
03/02/2017 2.38p 2.98p 2.38p 2.73p 2820855
02/02/2017 2.30p 2.40p 2.26p 2.38p 659000
01/02/2017 2.40p 2.40p 2.30p 2.30p 127150
31/01/2017 2.50p 2.50p 2.39p 2.40p 158792
30/01/2017 2.45p 2.45p 2.45p 2.45p 100000
27/01/2017 2.55p 2.55p 2.40p 2.45p 1276409
26/01/2017 2.75p 2.80p 2.40p 2.55p 818943
25/01/2017 2.75p 2.75p 2.61p 2.75p 48531
24/01/2017 2.75p 2.81p 2.62p 2.75p 288000
23/01/2017 2.75p 2.75p 2.60p 2.75p 25299
20/01/2017 2.75p 2.78p 2.75p 2.75p 35971
19/01/2017 2.75p 2.79p 2.75p 2.75p 1470690
18/01/2017 2.68p 2.75p 2.68p 2.75p 0
17/01/2017 2.68p 2.74p 2.55p 2.68p 267724
16/01/2017 2.68p 2.68p 2.60p 2.68p 1060
13/01/2017 2.65p 2.68p 2.65p 2.68p 0
12/01/2017 2.65p 2.71p 2.60p 2.65p 1385000
11/01/2017 2.65p 2.65p 2.60p 2.65p 25000
10/01/2017 2.55p 2.63p 2.55p 2.63p 300000
09/01/2017 2.55p 2.55p 2.50p 2.55p 12000
06/01/2017 2.55p 2.55p 2.55p 2.55p 131421
05/01/2017 2.55p 2.55p 2.51p 2.55p 690
04/01/2017 2.55p 2.55p 2.50p 2.55p 6060
03/01/2017 2.55p 2.55p 2.50p 2.55p 28435
30/12/2016 2.55p 2.55p 2.50p 2.55p 9636
29/12/2016 2.55p 2.55p 2.50p 2.55p 100000
28/12/2016 2.55p 2.55p 2.52p 2.55p 246145
23/12/2016 2.65p 2.65p 2.54p 2.55p 200000
22/12/2016 2.75p 2.75p 2.54p 2.65p 215000
21/12/2016 2.78p 2.78p 2.64p 2.75p 800526
20/12/2016 2.78p 2.78p 2.78p 2.78p 0
19/12/2016 2.80p 2.80p 2.70p 2.78p 95000
16/12/2016 2.80p 2.80p 2.80p 2.80p 0
15/12/2016 2.80p 2.80p 2.70p 2.80p 200000
14/12/2016 2.78p 2.97p 2.70p 2.80p 273336
13/12/2016 2.75p 2.78p 2.62p 2.78p 12378
12/12/2016 2.65p 2.75p 2.55p 2.75p 1426573
09/12/2016 2.48p 2.65p 2.41p 2.65p 670478
08/12/2016 2.48p 2.48p 2.42p 2.48p 22500
07/12/2016 2.48p 2.48p 2.48p 2.48p 0
06/12/2016 2.48p 2.48p 2.40p 2.48p 1350000
05/12/2016 2.50p 2.50p 2.48p 2.48p 0
02/12/2016 2.50p 2.50p 2.50p 2.50p 0
01/12/2016 2.40p 2.55p 2.40p 2.50p 823672
30/11/2016 2.33p 2.40p 2.33p 2.40p 0
29/11/2016 2.30p 2.35p 2.22p 2.33p 188736
28/11/2016 2.30p 2.30p 2.30p 2.30p 0
25/11/2016 2.28p 2.30p 2.17p 2.30p 1803
24/11/2016 2.23p 2.30p 2.17p 2.28p 1765467
23/11/2016 2.23p 2.28p 2.19p 2.23p 1001000

*Close Price adjusted for both dividends and splits