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
16/03/2023 0.43p 0.43p 0.35p 0.43p 511371
15/03/2023 0.43p 0.45p 0.43p 0.43p 266989
14/03/2023 0.45p 0.45p 0.41p 0.43p 644382
13/03/2023 0.45p 0.45p 0.41p 0.45p 10401
10/03/2023 0.45p 0.45p 0.42p 0.45p 0
09/03/2023 0.45p 0.46p 0.41p 0.45p 42962
08/03/2023 0.45p 0.45p 0.41p 0.45p 15500
07/03/2023 0.45p 0.45p 0.41p 0.45p 233542
06/03/2023 0.50p 0.50p 0.45p 0.45p 5010
03/03/2023 0.50p 0.50p 0.46p 0.50p 15000
02/03/2023 0.50p 0.50p 0.46p 0.50p 4000
01/03/2023 0.50p 0.53p 0.46p 0.50p 9730
28/02/2023 0.50p 0.50p 0.50p 0.50p 0
27/02/2023 0.50p 0.50p 0.46p 0.50p 16362
24/02/2023 0.50p 0.50p 0.46p 0.50p 124800
23/02/2023 0.50p 0.50p 0.50p 0.50p 0
22/02/2023 0.50p 0.50p 0.50p 0.50p 0
21/02/2023 0.55p 0.55p 0.50p 0.50p 250000
20/02/2023 0.55p 0.60p 0.55p 0.55p 6000
17/02/2023 0.55p 0.60p 0.51p 0.55p 3625
16/02/2023 0.65p 0.70p 0.50p 0.55p 3485229
15/02/2023 0.68p 0.73p 0.63p 0.65p 435790
14/02/2023 0.73p 0.73p 0.68p 0.68p 1954
13/02/2023 1.05p 1.13p 0.70p 0.73p 4177544
10/02/2023 0.45p 1.24p 0.35p 1.05p 4491230
09/02/2023 0.45p 0.45p 0.45p 0.45p 0
08/02/2023 0.45p 0.45p 0.45p 0.45p 0
07/02/2023 0.45p 0.54p 0.45p 0.45p 740
06/02/2023 0.45p 0.54p 0.35p 0.45p 20619
03/02/2023 0.45p 0.45p 0.45p 0.45p 0
02/02/2023 0.45p 0.54p 0.45p 0.45p 58517
01/02/2023 0.50p 0.54p 0.45p 0.45p 39630
31/01/2023 0.50p 0.50p 0.45p 0.50p 452
30/01/2023 0.50p 0.50p 0.50p 0.50p 0
27/01/2023 0.50p 0.50p 0.50p 0.50p 0
26/01/2023 0.50p 0.50p 0.46p 0.50p 500
25/01/2023 0.50p 0.50p 0.50p 0.50p 0
24/01/2023 0.50p 0.50p 0.46p 0.50p 4477
23/01/2023 0.50p 0.50p 0.50p 0.50p 0
20/01/2023 0.50p 0.55p 0.46p 0.50p 250814
19/01/2023 0.50p 0.55p 0.46p 0.50p 291249
18/01/2023 0.53p 0.55p 0.46p 0.50p 162525
17/01/2023 0.45p 0.55p 0.45p 0.50p 251831
16/01/2023 0.45p 0.55p 0.38p 0.45p 636255
13/01/2023 0.35p 0.55p 0.35p 0.45p 823877
12/01/2023 0.35p 0.35p 0.31p 0.35p 3504
11/01/2023 0.35p 0.38p 0.35p 0.35p 0
10/01/2023 0.35p 0.38p 0.35p 0.35p 0
09/01/2023 0.30p 0.40p 0.30p 0.35p 184512
06/01/2023 0.30p 0.30p 0.30p 0.30p 0
05/01/2023 0.30p 0.30p 0.30p 0.30p 0
04/01/2023 0.30p 0.35p 0.30p 0.30p 1436
03/01/2023 0.30p 0.35p 0.30p 0.30p 2068
30/12/2022 0.30p 0.35p 0.30p 0.30p 4453
29/12/2022 0.30p 0.30p 0.26p 0.30p 93835
28/12/2022 0.30p 0.30p 0.30p 0.30p 0
23/12/2022 0.30p 0.35p 0.30p 0.30p 28288
22/12/2022 0.30p 0.30p 0.30p 0.30p 0
21/12/2022 0.30p 0.35p 0.25p 0.30p 1464153
20/12/2022 0.30p 0.30p 0.30p 0.30p 0
19/12/2022 0.30p 0.30p 0.30p 0.30p 65001
16/12/2022 0.30p 0.35p 0.30p 0.30p 300239
15/12/2022 0.30p 0.30p 0.30p 0.30p 0
14/12/2022 0.30p 0.35p 0.26p 0.30p 17314
13/12/2022 0.30p 0.30p 0.28p 0.30p 0
12/12/2022 0.30p 0.35p 0.30p 0.30p 862
09/12/2022 0.30p 0.30p 0.26p 0.30p 2881
08/12/2022 0.30p 0.35p 0.26p 0.30p 250000
07/12/2022 0.30p 0.35p 0.26p 0.30p 372857
06/12/2022 0.30p 0.35p 0.26p 0.30p 14531
05/12/2022 0.30p 0.35p 0.26p 0.30p 100590
02/12/2022 0.30p 0.30p 0.28p 0.30p 0
01/12/2022 0.30p 0.35p 0.30p 0.30p 760000
30/11/2022 0.30p 0.30p 0.28p 0.30p 0
29/11/2022 0.30p 0.35p 0.30p 0.30p 581428
28/11/2022 0.45p 0.45p 0.22p 0.30p 5610659
25/11/2022 0.75p 0.75p 0.45p 0.45p 1133632
24/11/2022 0.75p 0.75p 0.61p 0.75p 1576
23/11/2022 0.75p 0.75p 0.61p 0.75p 5814
22/11/2022 0.75p 0.75p 0.63p 0.75p 48545
21/11/2022 0.75p 0.75p 0.63p 0.75p 70000
18/11/2022 0.75p 0.75p 0.60p 0.75p 58277
17/11/2022 0.75p 0.89p 0.60p 0.75p 13969
16/11/2022 0.75p 0.75p 0.72p 0.75p 0
15/11/2022 0.75p 0.75p 0.72p 0.75p 0
14/11/2022 0.75p 0.89p 0.60p 0.75p 1065
11/11/2022 0.75p 0.83p 0.63p 0.75p 635667
10/11/2022 0.75p 0.75p 0.72p 0.75p 0
09/11/2022 0.75p 0.83p 0.75p 0.75p 1212
08/11/2022 0.75p 0.75p 0.72p 0.75p 0
07/11/2022 0.75p 0.75p 0.72p 0.75p 0
04/11/2022 0.75p 0.75p 0.72p 0.75p 0
03/11/2022 0.75p 0.83p 0.60p 0.75p 44680
02/11/2022 0.75p 0.83p 0.61p 0.75p 10967
01/11/2022 0.75p 0.83p 0.75p 0.75p 15151
31/10/2022 0.75p 0.83p 0.61p 0.75p 31426
28/10/2022 0.75p 0.75p 0.61p 0.75p 11000
27/10/2022 0.75p 0.75p 0.72p 0.75p 0
26/10/2022 0.75p 0.75p 0.72p 0.75p 0
25/10/2022 0.75p 0.83p 0.75p 0.75p 727
24/10/2022 0.75p 0.75p 0.72p 0.75p 0
21/10/2022 0.75p 0.83p 0.75p 0.75p 11000
20/10/2022 0.75p 0.75p 0.72p 0.75p 0
19/10/2022 0.75p 0.75p 0.72p 0.75p 0
18/10/2022 0.75p 0.75p 0.72p 0.75p 0
17/10/2022 0.75p 0.75p 0.72p 0.75p 0
14/10/2022 0.75p 0.75p 0.72p 0.75p 0
13/10/2022 0.75p 0.75p 0.72p 0.75p 0
12/10/2022 0.75p 0.75p 0.72p 0.75p 0
11/10/2022 0.80p 0.83p 0.70p 0.75p 101212
10/10/2022 0.80p 0.80p 0.80p 0.80p 0
07/10/2022 0.80p 0.80p 0.70p 0.80p 2500
06/10/2022 0.80p 0.80p 0.80p 0.80p 0
05/10/2022 0.80p 0.80p 0.80p 0.80p 0
04/10/2022 0.80p 0.80p 0.70p 0.80p 20000
03/10/2022 0.80p 0.80p 0.70p 0.80p 11092
30/09/2022 0.80p 0.80p 0.70p 0.80p 68882
29/09/2022 0.80p 0.80p 0.70p 0.80p 18200
28/09/2022 0.80p 0.83p 0.70p 0.80p 35844
27/09/2022 0.80p 0.85p 0.70p 0.80p 24513
26/09/2022 0.85p 0.85p 0.80p 0.80p 0
23/09/2022 0.85p 0.85p 0.85p 0.85p 0
22/09/2022 0.85p 0.85p 0.72p 0.85p 5000
21/09/2022 0.90p 0.90p 0.85p 0.85p 0
20/09/2022 0.85p 0.90p 0.85p 0.90p 0
19/09/2022 0.85p 0.85p 0.85p 0.85p 0
16/09/2022 0.85p 0.85p 0.85p 0.85p 0
15/09/2022 0.85p 0.85p 0.85p 0.85p 0
14/09/2022 0.85p 0.85p 0.85p 0.85p 0
13/09/2022 0.85p 0.85p 0.85p 0.85p 0
12/09/2022 0.85p 0.85p 0.71p 0.85p 143627
09/09/2022 0.85p 0.97p 0.71p 0.85p 81154
08/09/2022 0.85p 0.85p 0.77p 0.85p 64384
07/09/2022 0.75p 0.75p 0.70p 0.75p 2023000
06/09/2022 0.75p 0.75p 0.75p 0.75p 0
05/09/2022 0.80p 0.85p 0.75p 0.75p 250000
02/09/2022 0.65p 0.80p 0.65p 0.80p 189613
01/09/2022 0.60p 0.65p 0.60p 0.65p 0
31/08/2022 0.60p 0.70p 0.55p 0.60p 1335718
30/08/2022 0.75p 0.85p 0.60p 0.60p 542191
29/08/2022 0.90p 0.90p 0.90p 0.90p 0
26/08/2022 0.90p 0.90p 0.90p 0.90p 0
25/08/2022 0.90p 0.98p 0.90p 0.90p 236323
24/08/2022 0.85p 0.90p 0.82p 0.90p 223111
23/08/2022 0.85p 0.85p 0.85p 0.85p 0
22/08/2022 0.85p 0.90p 0.83p 0.85p 37131
19/08/2022 0.85p 0.90p 0.85p 0.85p 2222
18/08/2022 0.85p 0.85p 0.85p 0.85p 0
17/08/2022 0.85p 0.90p 0.85p 0.85p 62000
16/08/2022 0.85p 0.90p 0.80p 0.85p 67000
15/08/2022 0.85p 0.90p 0.85p 0.85p 778223
12/08/2022 0.85p 0.90p 0.85p 0.85p 40459
11/08/2022 0.85p 0.85p 0.85p 0.85p 0
10/08/2022 0.85p 0.90p 0.82p 0.85p 890
09/08/2022 0.85p 0.85p 0.85p 0.85p 0
08/08/2022 0.88p 0.95p 0.85p 0.85p 527
05/08/2022 0.88p 0.88p 0.88p 0.88p 0
04/08/2022 0.88p 0.88p 0.85p 0.88p 1
03/08/2022 1.05p 1.05p 0.81p 0.88p 1293716
02/08/2022 1.10p 1.10p 1.00p 1.05p 35000
01/08/2022 1.20p 1.20p 1.00p 1.10p 93624
29/07/2022 1.10p 1.10p 1.10p 1.10p 0
28/07/2022 1.10p 1.10p 1.10p 1.10p 100000
27/07/2022 1.10p 1.10p 1.10p 1.10p 0
26/07/2022 1.15p 1.15p 1.10p 1.10p 100000
25/07/2022 1.15p 1.15p 1.15p 1.15p 0
22/07/2022 1.15p 1.15p 1.15p 1.15p 1000
21/07/2022 1.15p 1.15p 1.10p 1.15p 1000
20/07/2022 1.15p 1.15p 1.15p 1.15p 0
19/07/2022 1.15p 1.15p 1.10p 1.15p 16299
18/07/2022 1.15p 1.15p 1.15p 1.15p 0
15/07/2022 1.15p 1.15p 1.15p 1.15p 0
14/07/2022 1.15p 1.15p 1.15p 1.15p 0
13/07/2022 1.15p 1.15p 1.10p 1.15p 98091
12/07/2022 1.15p 1.15p 1.10p 1.15p 60000
11/07/2022 1.20p 1.20p 1.15p 1.15p 0
08/07/2022 1.20p 1.20p 1.20p 1.20p 0
07/07/2022 1.20p 1.20p 1.10p 1.20p 18182
06/07/2022 1.20p 1.20p 1.19p 1.20p 3361
05/07/2022 1.20p 1.20p 1.20p 1.20p 0
04/07/2022 1.20p 1.20p 1.10p 1.20p 66230
01/07/2022 1.20p 1.20p 1.20p 1.20p 0
30/06/2022 1.20p 1.20p 1.20p 1.20p 110800
29/06/2022 1.20p 1.20p 1.20p 1.20p 0
28/06/2022 1.20p 1.20p 1.20p 1.20p 0
27/06/2022 1.20p 1.20p 1.20p 1.20p 0
24/06/2022 1.20p 1.20p 1.20p 1.20p 2000000
23/06/2022 1.20p 1.20p 1.10p 1.20p 137301
22/06/2022 1.20p 1.20p 1.10p 1.20p 138901
21/06/2022 1.20p 1.20p 1.16p 1.20p 174659
20/06/2022 1.20p 1.20p 1.20p 1.20p 0
17/06/2022 1.20p 1.30p 1.20p 1.20p 0
16/06/2022 1.20p 1.20p 1.10p 1.20p 115520
15/06/2022 1.20p 1.20p 1.10p 1.20p 66000
14/06/2022 1.20p 1.20p 1.10p 1.20p 2475
13/06/2022 1.20p 1.20p 1.20p 1.20p 0
10/06/2022 1.20p 1.20p 1.10p 1.20p 13476
09/06/2022 1.20p 1.20p 1.10p 1.20p 5455
08/06/2022 1.20p 1.20p 1.16p 1.20p 201920
07/06/2022 1.20p 1.20p 1.20p 1.20p 0

*Close Price adjusted for both dividends and splits