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
22/11/2016 2.28p 2.30p 2.10p 2.23p 1029638
21/11/2016 2.33p 2.33p 2.18p 2.28p 9822
18/11/2016 2.40p 2.40p 2.25p 2.33p 271983
17/11/2016 2.40p 2.40p 2.35p 2.40p 164802
16/11/2016 2.40p 2.40p 2.30p 2.40p 100000
15/11/2016 2.43p 2.43p 2.33p 2.40p 25000
14/11/2016 2.43p 2.43p 2.43p 2.43p 0
11/11/2016 2.43p 2.43p 2.39p 2.43p 20000
10/11/2016 2.43p 2.45p 2.42p 2.43p 272500
09/11/2016 2.43p 2.49p 2.43p 2.43p 50000
08/11/2016 2.43p 2.43p 2.35p 2.43p 19134
07/11/2016 2.45p 2.45p 2.35p 2.43p 168603
04/11/2016 2.45p 2.45p 2.45p 2.45p 0
03/11/2016 2.45p 2.49p 2.45p 2.45p 200000
02/11/2016 2.53p 2.53p 2.45p 2.45p 451945
01/11/2016 2.53p 2.53p 2.50p 2.53p 200000
31/10/2016 2.53p 2.53p 2.50p 2.53p 209723
28/10/2016 2.60p 2.60p 2.51p 2.53p 362190
27/10/2016 2.60p 2.60p 2.58p 2.60p 210000
26/10/2016 2.88p 2.88p 2.60p 2.60p 1210278
25/10/2016 2.93p 2.93p 2.88p 2.88p 100000
24/10/2016 2.98p 3.00p 2.90p 2.93p 507208
21/10/2016 2.98p 2.98p 2.95p 2.98p 98370
20/10/2016 3.03p 3.03p 2.98p 2.98p 47000
19/10/2016 3.05p 3.05p 3.00p 3.03p 155732
18/10/2016 3.10p 3.10p 3.05p 3.05p 106968
17/10/2016 3.20p 3.20p 3.08p 3.10p 465762
14/10/2016 3.23p 3.25p 3.20p 3.20p 450000
13/10/2016 3.23p 3.30p 3.23p 3.23p 325261
12/10/2016 2.95p 3.39p 2.95p 3.23p 2588520
11/10/2016 2.95p 3.05p 2.85p 2.90p 261500
10/10/2016 2.73p 3.00p 2.69p 2.95p 757042
07/10/2016 2.63p 2.93p 2.63p 2.73p 1045128
06/10/2016 2.65p 2.75p 2.63p 2.63p 196000
05/10/2016 2.68p 2.68p 2.58p 2.65p 2480
04/10/2016 2.78p 2.85p 2.66p 2.68p 270454
03/10/2016 2.53p 2.80p 2.53p 2.70p 1066164
30/09/2016 2.55p 2.56p 2.50p 2.53p 532487
29/09/2016 2.45p 2.59p 2.45p 2.55p 1407423
28/09/2016 2.40p 2.47p 2.32p 2.40p 1266069
27/09/2016 2.35p 2.38p 2.35p 2.38p 1000
26/09/2016 2.33p 2.35p 2.33p 2.35p 17000
23/09/2016 2.40p 2.40p 2.33p 2.33p 1100624
22/09/2016 2.40p 2.45p 2.40p 2.40p 636985
21/09/2016 2.20p 2.50p 2.20p 2.40p 1206295
20/09/2016 2.08p 2.25p 2.08p 2.20p 630000
19/09/2016 2.05p 2.19p 1.90p 2.08p 320933
16/09/2016 2.10p 2.10p 2.03p 2.05p 50000
15/09/2016 2.00p 2.10p 2.00p 2.10p 80000
14/09/2016 2.00p 2.00p 2.00p 2.00p 0
13/09/2016 1.95p 2.00p 1.95p 2.00p 200000
12/09/2016 2.23p 2.23p 1.95p 1.95p 202081
09/09/2016 2.23p 2.23p 2.20p 2.23p 10000
08/09/2016 2.13p 2.23p 2.00p 2.23p 1192156
07/09/2016 2.13p 2.13p 2.07p 2.13p 14406
06/09/2016 2.10p 2.20p 2.10p 2.13p 300000
05/09/2016 2.10p 2.17p 2.10p 2.10p 214125
02/09/2016 2.13p 2.13p 2.06p 2.10p 165596
01/09/2016 2.13p 2.15p 2.05p 2.13p 197366
31/08/2016 2.13p 2.25p 2.10p 2.25p 818003
30/08/2016 2.43p 2.50p 2.35p 2.43p 2165227
26/08/2016 2.43p 2.50p 2.38p 2.43p 1456000
25/08/2016 2.43p 2.46p 2.35p 2.43p 1100000
24/08/2016 2.43p 2.43p 2.35p 2.43p 88000
23/08/2016 2.43p 2.43p 2.35p 2.43p 85000
22/08/2016 2.43p 2.43p 2.38p 2.43p 500
19/08/2016 2.43p 2.43p 2.39p 2.43p 50000
18/08/2016 2.43p 2.43p 2.35p 2.43p 1150000
17/08/2016 2.43p 2.43p 2.43p 2.43p 0
16/08/2016 2.43p 2.43p 2.43p 2.43p 550000
15/08/2016 2.43p 2.43p 2.43p 2.43p 300000
12/08/2016 2.43p 2.43p 2.43p 2.43p 20000
11/08/2016 2.43p 2.43p 2.39p 2.43p 12200
10/08/2016 2.43p 2.45p 2.35p 2.43p 469833
09/08/2016 2.43p 2.43p 2.43p 2.43p 0
08/08/2016 2.45p 2.45p 2.43p 2.43p 0
05/08/2016 2.45p 2.45p 2.35p 2.45p 314060
04/08/2016 2.45p 2.45p 2.36p 2.45p 120991
03/08/2016 2.45p 2.45p 2.35p 2.45p 412552
02/08/2016 2.48p 2.48p 2.43p 2.45p 26936
01/08/2016 2.45p 2.54p 2.43p 2.48p 155200
29/07/2016 2.43p 2.54p 2.43p 2.45p 100500
28/07/2016 2.43p 2.45p 2.43p 2.43p 0
27/07/2016 2.45p 2.45p 2.45p 2.45p 0
26/07/2016 2.45p 2.54p 2.35p 2.45p 129263
25/07/2016 2.45p 2.52p 2.45p 2.45p 5732
22/07/2016 2.48p 2.52p 2.35p 2.45p 213382
21/07/2016 2.33p 2.57p 2.33p 2.48p 305060
20/07/2016 2.20p 2.28p 2.20p 2.28p 0
19/07/2016 2.15p 2.20p 2.12p 2.20p 305366
18/07/2016 2.13p 2.19p 2.13p 2.15p 350000
15/07/2016 2.10p 2.13p 2.05p 2.13p 610655
14/07/2016 2.13p 2.13p 2.05p 2.10p 320000
13/07/2016 2.18p 2.18p 2.05p 2.13p 212805
12/07/2016 2.18p 2.23p 2.15p 2.18p 223050
11/07/2016 2.25p 2.25p 2.15p 2.18p 106932
08/07/2016 2.30p 2.30p 2.20p 2.25p 162916
07/07/2016 2.35p 2.35p 2.26p 2.30p 286400
06/07/2016 2.35p 2.39p 2.35p 2.35p 875197
05/07/2016 2.15p 2.36p 2.05p 2.35p 3966008
04/07/2016 1.98p 2.00p 1.90p 1.98p 321000
01/07/2016 1.98p 1.98p 1.98p 1.98p 524755
30/06/2016 1.90p 1.98p 1.80p 1.98p 422000
29/06/2016 1.90p 1.90p 1.90p 1.90p 0
28/06/2016 1.90p 1.90p 1.80p 1.90p 119487
27/06/2016 1.90p 1.90p 1.90p 1.90p 0
24/06/2016 2.03p 1.90p 1.90p 1.90p 0
23/06/2016 1.88p 1.90p 1.80p 1.90p 500000
22/06/2016 1.93p 1.93p 1.88p 1.88p 80000
21/06/2016 1.93p 1.93p 1.90p 1.93p 329840
20/06/2016 1.93p 1.93p 1.90p 1.93p 120000
17/06/2016 1.93p 1.93p 1.93p 1.93p 0
16/06/2016 1.93p 1.93p 1.93p 1.93p 0
15/06/2016 2.05p 2.05p 1.93p 1.93p 804553
14/06/2016 2.05p 2.05p 2.00p 2.05p 15000
13/06/2016 2.05p 2.05p 2.05p 2.05p 0
10/06/2016 2.08p 2.08p 1.95p 2.05p 100000
09/06/2016 2.10p 2.10p 2.08p 2.08p 60000
08/06/2016 2.10p 2.12p 2.09p 2.10p 411279
07/06/2016 2.08p 2.14p 2.05p 2.10p 410000
06/06/2016 2.13p 2.15p 2.01p 2.08p 588459
03/06/2016 2.20p 2.24p 2.13p 2.13p 1200000
02/06/2016 2.20p 2.36p 2.15p 2.20p 668087
01/06/2016 2.08p 2.08p 2.00p 2.08p 20000
31/05/2016 2.08p 2.08p 2.08p 2.08p 0
27/05/2016 2.08p 2.08p 2.03p 2.08p 20000
26/05/2016 2.08p 2.08p 2.03p 2.08p 70000
25/05/2016 2.08p 2.08p 2.08p 2.08p 0
24/05/2016 2.10p 2.10p 2.05p 2.08p 234000
23/05/2016 2.05p 2.12p 1.96p 2.10p 413526
20/05/2016 2.00p 2.05p 1.98p 2.05p 0
19/05/2016 2.00p 2.00p 1.98p 1.98p 0
18/05/2016 1.98p 1.98p 1.98p 1.98p 0
17/05/2016 2.08p 2.08p 1.98p 1.98p 160138
16/05/2016 2.13p 2.13p 2.08p 2.08p 140244
13/05/2016 2.15p 2.17p 2.13p 2.13p 305000
12/05/2016 2.15p 2.15p 2.15p 2.15p 0
11/05/2016 2.20p 2.20p 2.15p 2.15p 214000
10/05/2016 2.23p 2.25p 2.16p 2.20p 49826
09/05/2016 2.23p 2.25p 2.16p 2.23p 22081
06/05/2016 2.23p 2.26p 2.16p 2.23p 276428
05/05/2016 2.13p 2.25p 2.13p 2.15p 50000
04/05/2016 2.13p 2.22p 2.13p 2.13p 44326
03/05/2016 2.13p 2.13p 2.13p 2.13p 0
29/04/2016 2.13p 2.20p 2.13p 2.13p 32614
28/04/2016 2.15p 2.22p 2.13p 2.13p 102375
27/04/2016 2.15p 2.25p 2.13p 2.15p 1007807
26/04/2016 2.15p 2.25p 2.10p 2.15p 58032
25/04/2016 2.18p 2.35p 2.05p 2.15p 940834
22/04/2016 2.13p 2.19p 2.13p 2.13p 115000
21/04/2016 2.10p 2.25p 2.00p 2.13p 1024000
20/04/2016 2.10p 2.10p 2.10p 2.10p 0
19/04/2016 2.05p 2.19p 2.00p 2.10p 1757763
18/04/2016 2.03p 2.15p 2.00p 2.05p 3151261
15/04/2016 2.03p 2.06p 1.96p 2.03p 111924
14/04/2016 2.03p 2.06p 1.96p 2.03p 59353
13/04/2016 2.03p 2.04p 1.95p 2.03p 1824710
12/04/2016 2.05p 2.15p 1.96p 2.03p 228064
11/04/2016 2.05p 2.05p 2.01p 2.05p 40000
08/04/2016 2.03p 2.06p 1.98p 2.05p 125412
07/04/2016 2.08p 2.08p 1.91p 2.03p 271500
06/04/2016 2.08p 2.09p 2.08p 2.08p 46837
05/04/2016 2.05p 2.08p 2.00p 2.08p 2000
04/04/2016 2.10p 2.11p 1.90p 2.05p 1720767
01/04/2016 2.10p 2.10p 2.00p 2.10p 63000
31/03/2016 2.10p 2.10p 2.06p 2.10p 3000
30/03/2016 2.10p 2.10p 2.06p 2.10p 5500
29/03/2016 2.13p 2.16p 2.02p 2.10p 145237
24/03/2016 2.13p 2.19p 2.02p 2.13p 108018
23/03/2016 2.25p 2.25p 2.08p 2.13p 0
22/03/2016 2.08p 2.15p 2.01p 2.08p 3582093
21/03/2016 2.25p 2.25p 2.01p 2.08p 161108
18/03/2016 2.30p 2.34p 2.25p 2.30p 266774
17/03/2016 2.38p 2.38p 2.30p 2.30p 199368
16/03/2016 2.38p 2.38p 2.30p 2.35p 1032200
15/03/2016 2.40p 2.40p 2.35p 2.38p 100256
14/03/2016 2.50p 2.50p 2.35p 2.40p 236843
11/03/2016 2.50p 2.50p 2.37p 2.50p 19968
10/03/2016 2.50p 2.58p 2.50p 2.50p 37991
09/03/2016 2.53p 2.53p 2.35p 2.50p 42400
08/03/2016 2.53p 2.53p 2.53p 2.53p 0
07/03/2016 2.53p 2.53p 2.40p 2.53p 50686
04/03/2016 2.53p 2.53p 2.40p 2.53p 20000
03/03/2016 2.53p 2.53p 2.40p 2.53p 10000
02/03/2016 2.55p 2.55p 2.40p 2.53p 62565
01/03/2016 2.53p 2.53p 2.40p 2.53p 40000
29/02/2016 2.53p 2.60p 2.53p 2.53p 19007
26/02/2016 2.53p 2.53p 2.40p 2.53p 70000
25/02/2016 2.53p 2.53p 2.41p 2.53p 3913
24/02/2016 2.53p 2.53p 2.41p 2.53p 1420
23/02/2016 2.50p 2.62p 2.35p 2.53p 157923
22/02/2016 2.50p 2.50p 2.50p 2.50p 250000
19/02/2016 2.50p 2.50p 2.50p 2.50p 0
18/02/2016 2.50p 2.50p 2.35p 2.50p 160000
17/02/2016 2.50p 2.50p 2.50p 2.50p 0
16/02/2016 2.50p 2.50p 2.50p 2.50p 0
15/02/2016 2.50p 2.50p 2.50p 2.50p 0
12/02/2016 2.50p 2.50p 2.50p 2.50p 0
11/02/2016 2.50p 2.50p 2.50p 2.50p 0
10/02/2016 2.53p 2.53p 2.36p 2.50p 8019

*Close Price adjusted for both dividends and splits