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
23/08/2021 3.40p 3.50p 3.30p 3.35p 1256043
20/08/2021 3.50p 3.59p 3.30p 3.34p 1239521
19/08/2021 3.70p 3.70p 3.40p 3.50p 1163747
18/08/2021 3.75p 3.77p 3.63p 3.70p 134249
17/08/2021 3.85p 3.86p 3.64p 3.75p 178459
16/08/2021 3.80p 3.90p 3.60p 3.85p 191801
13/08/2021 3.90p 3.94p 3.63p 3.80p 932244
12/08/2021 3.90p 3.98p 3.90p 3.90p 240247
11/08/2021 3.90p 4.00p 3.85p 3.90p 373296
10/08/2021 3.70p 3.94p 3.63p 3.90p 831252
09/08/2021 3.80p 3.90p 3.60p 3.70p 644327
06/08/2021 3.50p 3.88p 3.42p 3.80p 1572554
05/08/2021 3.40p 3.55p 3.40p 3.50p 289239
04/08/2021 3.35p 3.50p 3.31p 3.40p 1430596
03/08/2021 3.30p 3.43p 3.30p 3.35p 564998
02/08/2021 3.40p 3.40p 3.28p 3.30p 220091
30/07/2021 3.35p 3.55p 3.23p 3.40p 254183
29/07/2021 3.30p 3.48p 3.28p 3.35p 665645
28/07/2021 3.00p 3.40p 3.00p 3.25p 2240461
27/07/2021 3.30p 3.30p 2.95p 3.00p 705397
26/07/2021 3.30p 3.30p 3.29p 3.30p 115881
23/07/2021 3.25p 3.30p 3.20p 3.30p 651000
22/07/2021 3.25p 3.27p 3.20p 3.25p 60920
21/07/2021 3.25p 3.27p 3.20p 3.25p 142063
20/07/2021 3.35p 3.35p 3.20p 3.25p 565137
19/07/2021 3.65p 3.65p 3.30p 3.35p 1001603
16/07/2021 3.65p 3.65p 3.60p 3.65p 148710
15/07/2021 3.65p 3.65p 3.50p 3.65p 200835
14/07/2021 3.70p 3.74p 3.59p 3.66p 614493
13/07/2021 3.65p 3.75p 3.56p 3.70p 1164895
12/07/2021 3.65p 3.70p 3.62p 3.65p 852628
09/07/2021 3.85p 3.85p 3.63p 3.65p 2362480
08/07/2021 3.95p 4.00p 3.81p 3.85p 502170
07/07/2021 4.30p 4.30p 3.80p 3.95p 4335883
06/07/2021 4.60p 4.70p 4.27p 4.30p 2575835
05/07/2021 4.35p 4.70p 4.25p 4.60p 1032488
02/07/2021 4.20p 4.50p 4.18p 4.35p 691650
01/07/2021 4.30p 4.45p 4.14p 4.25p 3027948
30/06/2021 3.60p 4.45p 3.60p 4.30p 5124313
29/06/2021 3.70p 3.90p 3.60p 3.60p 1083426
28/06/2021 3.25p 4.17p 3.25p 3.70p 8153833
25/06/2021 3.15p 3.30p 3.14p 3.20p 822116
24/06/2021 3.15p 3.19p 3.10p 3.15p 422470
23/06/2021 3.20p 3.20p 3.10p 3.15p 1217238
22/06/2021 3.35p 3.40p 3.04p 3.20p 4343709
21/06/2021 2.95p 3.59p 2.95p 3.35p 4047825
18/06/2021 2.90p 3.00p 2.80p 2.95p 483685
17/06/2021 2.90p 3.00p 2.80p 2.90p 684041
16/06/2021 2.65p 3.00p 2.65p 2.90p 2036559
15/06/2021 2.65p 2.70p 2.65p 2.65p 309475
14/06/2021 2.80p 2.87p 2.63p 2.65p 2136620
11/06/2021 2.75p 2.90p 2.75p 2.80p 559687
10/06/2021 2.75p 2.75p 2.70p 2.75p 390341
09/06/2021 2.85p 2.85p 2.70p 2.75p 1129488
08/06/2021 2.95p 3.00p 2.80p 2.85p 1104934
07/06/2021 2.85p 2.89p 2.80p 2.85p 1311299
04/06/2021 2.80p 2.87p 2.80p 2.85p 276879
03/06/2021 2.80p 2.85p 2.80p 2.80p 100211
02/06/2021 2.90p 2.90p 2.70p 2.80p 1212023
01/06/2021 2.90p 2.97p 2.85p 2.90p 357619
28/05/2021 2.95p 2.97p 2.85p 2.90p 1060936
27/05/2021 3.05p 3.19p 2.90p 2.95p 2917735
26/05/2021 3.05p 3.05p 3.05p 3.05p 0
25/05/2021 3.05p 3.09p 3.01p 3.05p 406333
24/05/2021 3.05p 3.09p 3.04p 3.05p 152705
21/05/2021 3.05p 3.27p 3.04p 3.05p 887389
20/05/2021 3.05p 3.10p 3.00p 3.05p 43145
19/05/2021 3.05p 3.10p 3.05p 3.05p 22243
18/05/2021 3.20p 3.28p 3.00p 3.10p 481644
17/05/2021 3.10p 3.19p 3.00p 3.10p 146529
14/05/2021 2.95p 3.10p 2.90p 3.10p 1372813
13/05/2021 3.00p 3.00p 2.94p 2.95p 605656
12/05/2021 3.05p 3.05p 3.00p 3.05p 49801
11/05/2021 3.05p 3.10p 3.00p 3.05p 336620
10/05/2021 3.05p 3.09p 3.00p 3.05p 1213438
07/05/2021 3.10p 3.10p 3.00p 3.05p 1100749
06/05/2021 3.15p 3.15p 3.00p 3.10p 275210
05/05/2021 3.00p 3.30p 2.90p 3.15p 1860295
04/05/2021 2.85p 3.10p 2.81p 3.00p 1644997
30/04/2021 3.00p 3.00p 2.81p 2.90p 187928
29/04/2021 2.80p 3.01p 2.80p 2.95p 1963533
28/04/2021 3.00p 3.00p 2.70p 2.80p 2983373
27/04/2021 3.00p 3.30p 3.00p 3.00p 2982527
26/04/2021 2.65p 3.10p 2.65p 3.00p 2633154
23/04/2021 2.55p 2.60p 2.50p 2.55p 257656
22/04/2021 2.55p 2.60p 2.51p 2.55p 349173
21/04/2021 2.60p 2.60p 2.50p 2.55p 751264
20/04/2021 2.90p 2.90p 2.60p 2.65p 1032649
19/04/2021 2.95p 3.00p 2.80p 2.90p 256428
16/04/2021 2.95p 2.99p 2.90p 2.95p 662796
15/04/2021 2.85p 3.09p 2.85p 2.95p 1557686
14/04/2021 2.75p 3.09p 2.71p 2.85p 1651999
13/04/2021 2.35p 2.92p 2.33p 2.75p 3124755
12/04/2021 2.35p 2.40p 2.30p 2.35p 3096511
09/04/2021 2.15p 2.38p 2.11p 2.35p 1345679
08/04/2021 2.15p 2.15p 2.15p 2.15p 0
07/04/2021 2.05p 2.17p 2.05p 2.15p 707350
06/04/2021 2.20p 2.20p 2.00p 2.05p 450118
01/04/2021 1.75p 2.51p 1.75p 2.20p 6764966
31/03/2021 1.90p 1.91p 1.75p 1.75p 348587
30/03/2021 1.85p 1.96p 1.84p 1.90p 535775
29/03/2021 1.85p 1.90p 1.81p 1.85p 503540
26/03/2021 2.15p 2.15p 1.90p 1.95p 1712237
25/03/2021 2.15p 2.15p 2.15p 2.15p 500000
24/03/2021 2.25p 2.28p 2.10p 2.15p 230150
23/03/2021 2.45p 2.45p 2.22p 2.25p 400000
22/03/2021 2.35p 2.45p 2.31p 2.45p 158288
19/03/2021 2.20p 2.40p 2.12p 2.35p 1835259
18/03/2021 2.50p 2.55p 2.10p 2.20p 2640011
17/03/2021 2.75p 2.77p 2.34p 2.50p 2514594
16/03/2021 2.90p 2.93p 2.70p 2.75p 1561884
15/03/2021 3.05p 3.08p 2.81p 2.90p 484905
12/03/2021 3.25p 3.34p 3.00p 3.05p 889562
11/03/2021 3.00p 3.50p 3.00p 3.25p 1763727
10/03/2021 3.25p 3.30p 2.90p 3.00p 1805291
09/03/2021 3.05p 3.66p 3.05p 3.30p 4318196
08/03/2021 2.80p 3.07p 2.80p 3.00p 1592524
05/03/2021 2.75p 2.85p 2.70p 2.75p 1366851
04/03/2021 2.55p 2.79p 2.50p 2.75p 2867226
03/03/2021 2.65p 2.69p 2.50p 2.55p 759713
02/03/2021 2.30p 2.69p 2.30p 2.65p 5084037
01/03/2021 2.10p 2.29p 2.05p 2.20p 1533609
26/02/2021 2.15p 2.20p 2.02p 2.10p 1474056
25/02/2021 1.78p 2.20p 1.78p 2.15p 4617796
24/02/2021 1.75p 1.94p 1.72p 1.78p 1982573
23/02/2021 1.65p 1.80p 1.60p 1.75p 2131601
22/02/2021 1.53p 1.69p 1.46p 1.65p 5339050
19/02/2021 1.45p 1.63p 1.42p 1.53p 2805009
18/02/2021 1.35p 1.48p 1.35p 1.43p 1216654
17/02/2021 1.60p 1.69p 1.30p 1.35p 1993303
16/02/2021 1.65p 1.75p 1.50p 1.55p 651621
15/02/2021 1.28p 1.80p 1.22p 1.65p 5815306
12/02/2021 1.15p 1.28p 1.15p 1.28p 1755869
11/02/2021 1.13p 1.15p 1.13p 1.15p 789121
10/02/2021 1.05p 1.14p 1.03p 1.13p 1427451
09/02/2021 1.05p 1.10p 1.00p 1.05p 943075
08/02/2021 1.15p 1.17p 1.00p 1.05p 882846
05/02/2021 1.18p 1.22p 1.13p 1.15p 1007359
04/02/2021 1.43p 1.45p 1.10p 1.18p 2743320
03/02/2021 1.53p 1.53p 1.40p 1.45p 2047729
02/02/2021 1.43p 1.53p 1.43p 1.50p 2463817
01/02/2021 1.20p 1.43p 1.20p 1.40p 5738762
29/01/2021 1.15p 1.20p 1.11p 1.15p 676889
28/01/2021 1.05p 1.22p 1.05p 1.15p 2723774
27/01/2021 0.95p 1.10p 0.95p 1.05p 3553486
26/01/2021 1.03p 1.03p 0.85p 0.93p 1626924
25/01/2021 1.08p 1.08p 1.00p 1.03p 1032715
22/01/2021 1.05p 1.09p 1.05p 1.08p 802757
21/01/2021 1.05p 1.05p 1.00p 1.05p 570127
20/01/2021 1.15p 1.15p 1.00p 1.05p 2488594
19/01/2021 0.95p 1.25p 0.95p 1.10p 3586657
18/01/2021 0.78p 1.00p 0.76p 0.95p 4741912
15/01/2021 0.65p 0.86p 0.65p 0.78p 6095446
14/01/2021 0.60p 0.65p 0.60p 0.63p 2805587
13/01/2021 0.65p 0.66p 0.65p 0.65p 15000
12/01/2021 0.65p 0.65p 0.65p 0.65p 0
11/01/2021 0.65p 0.66p 0.60p 0.65p 736816
08/01/2021 0.65p 0.66p 0.60p 0.65p 171229
07/01/2021 0.63p 0.70p 0.63p 0.65p 500000
06/01/2021 0.65p 0.65p 0.63p 0.63p 0
05/01/2021 0.65p 0.65p 0.65p 0.65p 0
04/01/2021 0.65p 0.65p 0.61p 0.65p 69000
01/01/2021 0.68p 0.68p 0.61p 0.65p 267639
31/12/2020 0.68p 0.68p 0.61p 0.65p 267639
30/12/2020 0.60p 0.68p 0.60p 0.65p 844117
29/12/2020 0.60p 0.63p 0.55p 0.60p 850008
28/12/2020 0.60p 0.60p 0.60p 0.60p 0
25/12/2020 0.60p 0.60p 0.60p 0.60p 0
24/12/2020 0.60p 0.60p 0.60p 0.60p 0
23/12/2020 0.60p 0.60p 0.60p 0.60p 0
22/12/2020 0.63p 0.63p 0.55p 0.60p 37128
21/12/2020 0.60p 0.60p 0.60p 0.60p 0
18/12/2020 0.60p 0.60p 0.60p 0.60p 0
17/12/2020 0.60p 0.60p 0.55p 0.60p 11079
16/12/2020 0.60p 0.60p 0.55p 0.60p 109843
15/12/2020 0.63p 0.63p 0.55p 0.60p 1544796
14/12/2020 0.65p 0.68p 0.60p 0.63p 772178
11/12/2020 0.60p 0.60p 0.60p 0.60p 0
10/12/2020 0.60p 0.60p 0.60p 0.60p 592000
09/12/2020 0.65p 0.65p 0.55p 0.60p 351100
08/12/2020 0.60p 0.68p 0.60p 0.65p 500000
07/12/2020 0.65p 0.68p 0.55p 0.60p 351250
04/12/2020 0.55p 0.69p 0.55p 0.65p 1372801
03/12/2020 0.55p 0.55p 0.55p 0.55p 0
02/12/2020 0.55p 0.55p 0.55p 0.55p 0
01/12/2020 0.55p 0.55p 0.52p 0.55p 45000
30/11/2020 0.55p 0.55p 0.52p 0.55p 15000
27/11/2020 0.55p 0.55p 0.50p 0.55p 244651
26/11/2020 0.55p 0.60p 0.52p 0.55p 198258
25/11/2020 0.55p 0.60p 0.52p 0.55p 205424
24/11/2020 0.55p 0.60p 0.50p 0.55p 1394104
23/11/2020 0.58p 0.58p 0.55p 0.55p 213605
20/11/2020 0.58p 0.58p 0.58p 0.58p 0
19/11/2020 0.58p 0.59p 0.56p 0.58p 48000
18/11/2020 0.55p 0.64p 0.55p 0.58p 4179606
17/11/2020 0.55p 0.55p 0.55p 0.55p 0
16/11/2020 0.55p 0.55p 0.55p 0.55p 0
13/11/2020 0.55p 0.55p 0.55p 0.55p 0
12/11/2020 0.55p 0.55p 0.55p 0.55p 0
10/11/2020 0.55p 0.55p 0.55p 0.55p 5250000

*Close Price adjusted for both dividends and splits