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
23/01/2020 1.33p 1.33p 1.33p 1.33p 0
22/01/2020 1.33p 1.33p 1.33p 1.33p 0
21/01/2020 1.33p 1.33p 1.32p 1.33p 378182
20/01/2020 1.33p 1.33p 1.33p 1.33p 0
17/01/2020 1.28p 1.34p 1.16p 1.33p 1589121
16/01/2020 1.23p 1.28p 1.23p 1.23p 0
15/01/2020 1.28p 1.28p 1.18p 1.28p 422485
14/01/2020 1.28p 1.28p 1.21p 1.28p 12538
13/01/2020 1.28p 1.28p 1.28p 1.28p 0
10/01/2020 1.28p 1.28p 1.20p 1.28p 9000
09/01/2020 1.25p 1.37p 1.19p 1.28p 482215
08/01/2020 1.25p 1.25p 1.25p 1.25p 0
07/01/2020 1.25p 1.25p 1.10p 1.25p 8000
06/01/2020 1.25p 1.25p 1.25p 1.25p 0
03/01/2020 1.30p 1.39p 1.16p 1.25p 360268
02/01/2020 1.30p 1.30p 1.24p 1.30p 294611
31/12/2019 1.30p 1.30p 1.30p 1.30p 0
30/12/2019 1.30p 1.30p 1.30p 1.30p 0
27/12/2019 1.30p 1.30p 1.24p 1.30p 5000
24/12/2019 1.30p 1.30p 1.30p 1.30p 0
23/12/2019 1.30p 1.40p 1.30p 1.30p 75000
20/12/2019 1.30p 1.30p 1.30p 1.30p 1000000
19/12/2019 1.30p 1.35p 1.30p 1.30p 16615
18/12/2019 1.30p 1.30p 1.25p 1.25p 25000
17/12/2019 1.33p 1.35p 1.15p 1.30p 881151
16/12/2019 1.33p 1.40p 1.25p 1.33p 87746
13/12/2019 1.33p 1.33p 1.25p 1.33p 269001
12/12/2019 1.20p 1.40p 1.00p 1.33p 2031840
11/12/2019 0.95p 0.95p 0.94p 0.95p 100000
10/12/2019 0.95p 0.95p 0.94p 0.95p 3658
09/12/2019 0.95p 0.95p 0.91p 0.95p 150000
06/12/2019 0.98p 0.98p 0.94p 0.95p 486618
05/12/2019 0.98p 0.98p 0.98p 0.98p 0
04/12/2019 0.98p 0.98p 0.95p 0.98p 203670
03/12/2019 0.98p 0.98p 0.98p 0.98p 0
02/12/2019 0.98p 0.98p 0.98p 0.98p 0
29/11/2019 0.98p 1.04p 0.98p 0.98p 3658
28/11/2019 0.98p 0.98p 0.95p 0.98p 64861
27/11/2019 0.98p 1.04p 0.95p 0.96p 232517
26/11/2019 0.95p 1.00p 0.94p 0.98p 800800
25/11/2019 0.98p 0.98p 0.92p 0.95p 215213
22/11/2019 0.98p 1.03p 0.95p 0.98p 105637
21/11/2019 0.98p 0.98p 0.94p 0.98p 20202
20/11/2019 0.98p 0.98p 0.94p 0.98p 822775
19/11/2019 0.98p 0.98p 0.98p 0.98p 0
18/11/2019 1.00p 1.03p 0.98p 0.98p 1489678
15/11/2019 1.00p 1.04p 0.99p 1.00p 706628
14/11/2019 1.00p 1.03p 1.00p 1.00p 500000
13/11/2019 1.00p 1.04p 0.97p 1.00p 356372
12/11/2019 0.90p 1.05p 0.87p 1.00p 2301377
11/11/2019 0.88p 0.90p 0.88p 0.90p 599999
08/11/2019 0.85p 0.90p 0.85p 0.88p 1150000
07/11/2019 0.85p 0.87p 0.82p 0.85p 902066
06/11/2019 0.85p 0.85p 0.85p 0.85p 0
05/11/2019 0.85p 0.89p 0.82p 0.85p 98168
04/11/2019 0.85p 0.85p 0.85p 0.85p 0
01/11/2019 0.85p 0.87p 0.80p 0.85p 866517
31/10/2019 0.78p 0.90p 0.74p 0.85p 1382512
30/10/2019 0.78p 0.78p 0.78p 0.78p 0
29/10/2019 0.78p 0.78p 0.74p 0.78p 60000
28/10/2019 0.78p 0.79p 0.78p 0.78p 41012
25/10/2019 0.78p 0.78p 0.78p 0.78p 0
24/10/2019 0.78p 0.78p 0.74p 0.78p 180587
23/10/2019 0.78p 0.78p 0.70p 0.78p 71200
22/10/2019 0.78p 0.78p 0.74p 0.78p 12331
21/10/2019 0.78p 0.78p 0.78p 0.78p 0
18/10/2019 0.78p 0.78p 0.77p 0.78p 18000
17/10/2019 0.78p 0.78p 0.78p 0.78p 0
16/10/2019 0.78p 0.84p 0.78p 0.78p 20000
15/10/2019 0.78p 0.78p 0.78p 0.78p 0
14/10/2019 0.78p 0.78p 0.75p 0.78p 2250000
11/10/2019 0.73p 0.83p 0.73p 0.83p 712342
10/10/2019 0.73p 0.73p 0.73p 0.73p 0
09/10/2019 0.73p 0.75p 0.71p 0.73p 340529
08/10/2019 0.73p 0.75p 0.73p 0.73p 500000
07/10/2019 0.70p 0.70p 0.65p 0.70p 5800
04/10/2019 0.70p 0.73p 0.66p 0.73p 285166
03/10/2019 0.68p 0.74p 0.61p 0.68p 500757
02/10/2019 0.65p 0.70p 0.65p 0.65p 250000
01/10/2019 0.65p 0.65p 0.61p 0.65p 6396
30/09/2019 0.63p 0.65p 0.61p 0.65p 850000
27/09/2019 0.63p 0.63p 0.60p 0.63p 99269
26/09/2019 0.63p 0.63p 0.61p 0.63p 8500
25/09/2019 0.63p 0.63p 0.63p 0.63p 0
24/09/2019 0.63p 0.63p 0.60p 0.63p 1000
23/09/2019 0.63p 0.63p 0.61p 0.63p 5546
20/09/2019 0.63p 0.64p 0.63p 0.63p 250000
19/09/2019 0.60p 0.60p 0.58p 0.60p 5282
18/09/2019 0.60p 0.60p 0.58p 0.60p 64209
17/09/2019 0.60p 0.60p 0.60p 0.60p 0
16/09/2019 0.60p 0.60p 0.60p 0.60p 0
13/09/2019 0.60p 0.62p 0.60p 0.60p 250000
12/09/2019 0.63p 0.63p 0.58p 0.60p 250000
11/09/2019 0.58p 0.63p 0.58p 0.63p 1000000
10/09/2019 0.63p 0.63p 0.56p 0.58p 1950965
09/09/2019 0.68p 0.68p 0.60p 0.63p 339169
06/09/2019 0.68p 0.69p 0.61p 0.68p 318276
05/09/2019 0.68p 0.68p 0.60p 0.68p 1701000
04/09/2019 0.60p 0.68p 0.58p 0.68p 935460
03/09/2019 0.60p 0.65p 0.58p 0.60p 1139582
02/09/2019 0.63p 0.63p 0.61p 0.63p 94398
30/08/2019 0.63p 0.64p 0.60p 0.63p 359515
29/08/2019 0.63p 0.64p 0.63p 0.63p 550000
28/08/2019 0.63p 0.64p 0.61p 0.63p 1361217
27/08/2019 0.65p 0.65p 0.57p 0.63p 1363563
23/08/2019 0.65p 0.68p 0.60p 0.65p 2329500
22/08/2019 0.70p 0.70p 0.61p 0.65p 2482430
21/08/2019 0.65p 0.79p 0.65p 0.70p 6193866
20/08/2019 0.85p 0.85p 0.65p 0.65p 400000
19/08/2019 0.90p 0.90p 0.80p 0.85p 527997
16/08/2019 0.90p 0.90p 0.90p 0.90p 0
15/08/2019 0.90p 0.90p 0.90p 0.90p 0
14/08/2019 0.90p 0.90p 0.90p 0.90p 0
13/08/2019 0.90p 0.90p 0.80p 0.90p 100563
12/08/2019 0.98p 0.98p 0.80p 0.98p 264800
09/08/2019 0.98p 0.98p 0.87p 0.98p 8200
08/08/2019 0.98p 0.98p 0.87p 0.98p 14300
07/08/2019 0.98p 0.98p 0.98p 0.98p 0
06/08/2019 0.98p 0.98p 0.88p 0.98p 40000
05/08/2019 0.98p 0.98p 0.87p 0.98p 15000
02/08/2019 0.98p 0.98p 0.98p 0.98p 0
01/08/2019 0.98p 0.98p 0.98p 0.98p 0
31/07/2019 0.98p 0.98p 0.87p 0.98p 50000
30/07/2019 0.98p 0.98p 0.87p 0.98p 40000
29/07/2019 0.98p 0.98p 0.98p 0.98p 0
26/07/2019 1.03p 1.15p 0.98p 0.98p 513719
25/07/2019 1.03p 1.15p 0.91p 1.03p 9507
24/07/2019 0.95p 1.20p 0.93p 1.03p 1364622
23/07/2019 0.95p 0.95p 0.95p 0.95p 0
22/07/2019 0.95p 0.95p 0.87p 0.95p 987
19/07/2019 0.95p 0.95p 0.95p 0.95p 0
18/07/2019 0.95p 0.95p 0.95p 0.95p 0
17/07/2019 0.95p 0.95p 0.87p 0.95p 4300
16/07/2019 0.95p 0.95p 0.92p 0.95p 800000
15/07/2019 1.00p 1.00p 0.92p 0.95p 40000
12/07/2019 1.00p 1.01p 0.90p 0.90p 240000
11/07/2019 0.95p 1.10p 0.87p 0.95p 680000
10/07/2019 0.95p 0.95p 0.95p 0.95p 0
09/07/2019 1.00p 1.00p 0.90p 0.95p 120000
08/07/2019 1.00p 1.00p 0.91p 1.00p 7000
05/07/2019 1.00p 1.00p 0.91p 1.00p 39445
04/07/2019 0.95p 1.05p 0.91p 1.00p 218804
03/07/2019 0.95p 1.00p 0.90p 0.95p 98401
02/07/2019 0.95p 0.95p 0.80p 0.95p 165800
01/07/2019 0.95p 0.95p 0.87p 0.95p 64281
28/06/2019 0.95p 0.95p 0.95p 0.95p 0
27/06/2019 0.95p 1.00p 0.87p 0.90p 44055
26/06/2019 0.95p 0.95p 0.87p 0.95p 3292
25/06/2019 1.00p 1.00p 0.90p 0.95p 100000
24/06/2019 1.00p 1.00p 0.90p 1.00p 50000
21/06/2019 0.95p 1.07p 0.87p 1.00p 1245711
20/06/2019 1.23p 1.23p 1.11p 1.20p 19786
19/06/2019 1.23p 1.23p 1.13p 1.23p 16828
18/06/2019 1.23p 1.23p 1.13p 1.23p 1466
17/06/2019 1.23p 1.23p 1.13p 1.23p 5386
14/06/2019 1.23p 1.23p 1.23p 1.23p 0
13/06/2019 1.23p 1.23p 1.13p 1.23p 556
12/06/2019 1.23p 1.23p 1.23p 1.23p 0
11/06/2019 1.23p 1.23p 1.23p 1.23p 0
10/06/2019 1.23p 1.23p 1.13p 1.23p 748
07/06/2019 1.23p 1.23p 1.23p 1.23p 0
06/06/2019 1.23p 1.23p 1.13p 1.23p 17500
05/06/2019 1.23p 1.26p 1.13p 1.23p 566117
04/06/2019 1.23p 1.23p 1.23p 1.23p 0
03/06/2019 1.23p 1.23p 1.18p 1.23p 20500
31/05/2019 1.23p 1.23p 1.23p 1.23p 0
30/05/2019 1.23p 1.29p 1.23p 1.23p 77669
29/05/2019 1.23p 1.23p 1.13p 1.23p 12823
28/05/2019 1.23p 1.23p 1.23p 1.23p 0
24/05/2019 1.23p 1.23p 1.23p 1.23p 0
23/05/2019 1.23p 1.23p 1.23p 1.23p 103298
22/05/2019 1.23p 1.23p 1.23p 1.23p 0
21/05/2019 1.23p 1.31p 1.15p 1.23p 155420
20/05/2019 1.23p 1.29p 1.23p 1.23p 17499
17/05/2019 1.20p 1.23p 1.20p 1.23p 0
16/05/2019 1.20p 1.21p 1.20p 1.20p 0
15/05/2019 1.20p 1.21p 1.15p 1.21p 32812
14/05/2019 1.20p 1.21p 1.20p 1.20p 183890
13/05/2019 1.20p 1.20p 1.20p 1.20p 0
10/05/2019 1.20p 1.25p 1.20p 1.20p 80000
09/05/2019 1.20p 1.20p 1.20p 1.20p 0
08/05/2019 1.20p 1.21p 1.20p 1.20p 450000
07/05/2019 1.18p 1.21p 1.10p 1.20p 95083
03/05/2019 1.18p 1.18p 1.18p 1.18p 0
02/05/2019 1.20p 1.20p 1.10p 1.18p 161220
01/05/2019 1.20p 1.22p 1.15p 1.20p 197638
30/04/2019 1.20p 1.20p 1.15p 1.20p 47920
29/04/2019 1.18p 1.25p 1.18p 1.20p 500000
26/04/2019 1.20p 1.20p 1.11p 1.18p 354750
25/04/2019 1.20p 1.20p 1.20p 1.20p 0
24/04/2019 1.18p 1.39p 1.18p 1.20p 1049312
23/04/2019 1.10p 1.13p 1.05p 1.13p 24203
18/04/2019 1.08p 1.10p 1.01p 1.10p 97495
17/04/2019 1.08p 1.15p 1.01p 1.08p 541696
16/04/2019 1.05p 1.14p 1.01p 1.08p 373072
15/04/2019 1.15p 1.15p 1.00p 1.05p 269285
12/04/2019 1.18p 1.18p 1.18p 1.18p 0
11/04/2019 1.18p 1.25p 1.18p 1.18p 1060000
10/04/2019 1.25p 1.25p 1.10p 1.18p 209962
09/04/2019 1.10p 1.35p 1.10p 1.25p 1544198

*Close Price adjusted for both dividends and splits