Petrel Resources (CDI) (PET) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrel Resources (CDI)

Date Open High Low Close* Volume
20/12/2024 1.35p 1.35p 1.28p 1.35p 0
19/12/2024 1.35p 1.47p 1.25p 1.35p 78034
18/12/2024 1.45p 1.45p 1.30p 1.35p 368241
17/12/2024 1.45p 1.59p 1.36p 1.45p 84552
16/12/2024 1.35p 1.55p 1.34p 1.45p 370684
13/12/2024 1.15p 1.68p 1.00p 1.35p 1429776
12/12/2024 1.00p 1.20p 0.94p 1.15p 198088
11/12/2024 1.00p 1.00p 0.94p 1.00p 32222
10/12/2024 1.00p 1.08p 0.94p 1.00p 125000
09/12/2024 1.00p 1.00p 0.95p 1.00p 0
06/12/2024 1.00p 1.08p 0.93p 1.00p 153052
05/12/2024 1.00p 1.08p 1.00p 1.00p 9
04/12/2024 1.00p 1.10p 0.93p 1.00p 500582
03/12/2024 0.93p 1.00p 0.93p 1.00p 350000
02/12/2024 0.93p 0.98p 0.87p 0.93p 50020
29/11/2024 0.93p 0.93p 0.90p 0.93p 0
28/11/2024 0.93p 1.00p 0.85p 0.93p 6448
27/11/2024 0.95p 0.95p 0.86p 0.93p 98871
26/11/2024 0.95p 0.95p 0.86p 0.95p 9579
25/11/2024 0.90p 0.95p 0.85p 0.95p 30312
22/11/2024 0.90p 0.95p 0.88p 0.90p 400000
21/11/2024 0.90p 0.93p 0.90p 0.90p 5312
20/11/2024 0.90p 0.90p 0.85p 0.90p 48170
19/11/2024 0.90p 0.90p 0.89p 0.90p 302000
18/11/2024 0.90p 0.90p 0.89p 0.90p 200000
15/11/2024 0.90p 0.90p 0.89p 0.90p 206435
14/11/2024 0.95p 1.00p 0.86p 0.90p 181911
13/11/2024 0.83p 1.04p 0.83p 0.95p 1197399
12/11/2024 0.83p 0.83p 0.81p 0.83p 95346
11/11/2024 0.88p 0.88p 0.83p 0.83p 1002467
08/11/2024 0.88p 1.03p 0.82p 0.88p 3413420
07/11/2024 0.70p 0.90p 0.67p 0.90p 899067
06/11/2024 0.70p 0.70p 0.68p 0.70p 0
05/11/2024 0.70p 0.70p 0.68p 0.70p 0
04/11/2024 0.70p 0.70p 0.66p 0.70p 21015
01/11/2024 0.70p 0.70p 0.68p 0.70p 0
31/10/2024 0.70p 0.70p 0.68p 0.70p 0
30/10/2024 0.73p 0.73p 0.68p 0.70p 57905
29/10/2024 0.73p 0.73p 0.68p 0.73p 401
28/10/2024 0.70p 0.80p 0.70p 0.73p 593250
25/10/2024 0.70p 0.75p 0.70p 0.70p 45000
24/10/2024 0.73p 0.73p 0.67p 0.70p 200000
23/10/2024 0.73p 0.73p 0.69p 0.73p 0
22/10/2024 0.75p 0.75p 0.67p 0.73p 46582
21/10/2024 0.75p 0.75p 0.71p 0.75p 1752
18/10/2024 0.78p 0.84p 0.71p 0.75p 17773
17/10/2024 0.73p 0.78p 0.71p 0.78p 295954
16/10/2024 0.78p 0.78p 0.71p 0.73p 383951
15/10/2024 0.68p 0.89p 0.68p 0.78p 1765959
14/10/2024 0.68p 0.69p 0.68p 0.68p 441405
11/10/2024 0.68p 0.69p 0.68p 0.68p 32061
10/10/2024 0.68p 0.68p 0.67p 0.68p 0
09/10/2024 0.68p 0.69p 0.66p 0.68p 177106
08/10/2024 0.68p 0.68p 0.67p 0.68p 0
07/10/2024 0.68p 0.70p 0.68p 0.68p 20000
04/10/2024 0.68p 0.70p 0.68p 0.68p 645686
03/10/2024 0.88p 0.88p 0.68p 0.68p 1874542
02/10/2024 0.88p 0.94p 0.88p 0.88p 0
01/10/2024 0.88p 0.90p 0.77p 0.88p 2000
30/09/2024 0.88p 1.01p 0.76p 0.88p 718843
27/09/2024 0.88p 0.88p 0.88p 0.88p 100000
26/09/2024 0.88p 0.88p 0.75p 0.88p 1400
25/09/2024 0.88p 0.90p 0.88p 0.88p 110000
24/09/2024 0.88p 0.88p 0.80p 0.88p 205693
23/09/2024 0.88p 0.88p 0.80p 0.88p 7166
20/09/2024 0.95p 0.95p 0.80p 0.88p 192379
19/09/2024 0.88p 1.39p 0.88p 0.95p 4471328
18/09/2024 0.88p 0.88p 0.88p 0.88p 0
17/09/2024 0.88p 0.88p 0.88p 0.88p 0
16/09/2024 0.90p 0.90p 0.87p 0.88p 41405
13/09/2024 0.90p 0.90p 0.90p 0.90p 0
12/09/2024 0.93p 0.93p 0.87p 0.90p 117110
11/09/2024 0.93p 0.93p 0.93p 0.93p 0
10/09/2024 0.93p 0.93p 0.93p 0.93p 0
09/09/2024 0.93p 0.98p 0.93p 0.93p 0
06/09/2024 0.93p 0.93p 0.93p 0.93p 0
05/09/2024 0.93p 0.93p 0.85p 0.93p 22013
04/09/2024 0.93p 0.93p 0.93p 0.93p 0
03/09/2024 0.93p 0.93p 0.93p 0.93p 0
02/09/2024 0.93p 0.93p 0.93p 0.93p 0
30/08/2024 0.93p 0.93p 0.85p 0.93p 2400
29/08/2024 0.93p 0.93p 0.93p 0.93p 0
28/08/2024 0.93p 0.93p 0.93p 0.93p 0
27/08/2024 0.93p 0.93p 0.93p 0.93p 0
23/08/2024 0.95p 0.95p 0.85p 0.93p 198003
22/08/2024 0.95p 0.95p 0.91p 0.95p 100000
21/08/2024 0.95p 0.95p 0.95p 0.95p 0
20/08/2024 0.95p 0.95p 0.91p 0.95p 12500
19/08/2024 0.88p 1.05p 0.88p 0.95p 1535970
16/08/2024 0.88p 0.88p 0.85p 0.88p 0
15/08/2024 0.88p 0.88p 0.85p 0.88p 0
14/08/2024 0.88p 0.88p 0.85p 0.88p 0
13/08/2024 0.90p 0.90p 0.83p 0.88p 161165
12/08/2024 0.90p 0.90p 0.83p 0.90p 38190
09/08/2024 0.90p 0.97p 0.90p 0.90p 101447
08/08/2024 0.90p 0.90p 0.83p 0.90p 30000
07/08/2024 0.90p 0.90p 0.80p 0.90p 210000
06/08/2024 0.90p 0.90p 0.83p 0.90p 8651
05/08/2024 0.90p 0.90p 0.90p 0.90p 0
02/08/2024 0.90p 0.97p 0.86p 0.90p 31673
01/08/2024 0.90p 0.95p 0.90p 0.90p 1
31/07/2024 0.90p 0.90p 0.90p 0.90p 0
30/07/2024 0.90p 0.90p 0.90p 0.90p 0
29/07/2024 0.90p 0.97p 0.86p 0.90p 30693
26/07/2024 0.95p 0.98p 0.83p 0.90p 245000
25/07/2024 0.95p 0.95p 0.91p 0.95p 34146
24/07/2024 0.95p 0.95p 0.95p 0.95p 0
23/07/2024 0.95p 0.95p 0.95p 0.95p 0
22/07/2024 0.95p 0.98p 0.95p 0.95p 10061
19/07/2024 1.00p 1.00p 0.95p 0.95p 0
18/07/2024 1.00p 1.00p 0.92p 0.95p 160
17/07/2024 0.90p 1.10p 0.87p 1.00p 1926837
16/07/2024 0.90p 0.90p 0.90p 0.90p 0
15/07/2024 0.93p 0.95p 0.85p 0.90p 339103
12/07/2024 1.00p 1.00p 0.91p 0.93p 1125000
11/07/2024 1.00p 1.00p 0.94p 1.00p 28417
10/07/2024 1.10p 1.10p 0.97p 1.00p 985572
09/07/2024 1.10p 1.14p 1.10p 1.10p 28940
08/07/2024 1.10p 1.14p 1.00p 1.10p 43813
05/07/2024 1.10p 1.10p 1.00p 1.10p 30000
04/07/2024 1.10p 1.15p 1.10p 1.10p 150000
03/07/2024 1.10p 1.16p 1.10p 1.10p 1196
02/07/2024 1.10p 1.10p 1.00p 1.10p 40000
01/07/2024 1.10p 1.16p 1.00p 1.10p 125078
28/06/2024 1.08p 1.16p 1.00p 1.10p 124490
27/06/2024 1.00p 1.10p 0.96p 1.08p 978683
26/06/2024 1.00p 1.00p 0.99p 1.00p 382504
25/06/2024 1.00p 1.00p 0.92p 1.00p 357830
24/06/2024 1.00p 1.04p 1.00p 1.00p 9345
21/06/2024 1.00p 1.04p 1.00p 1.00p 71310
20/06/2024 1.30p 1.35p 0.85p 1.00p 3204700
19/06/2024 1.35p 1.35p 1.35p 1.35p 277019
18/06/2024 1.35p 1.38p 1.34p 1.35p 281750
17/06/2024 1.43p 1.60p 1.35p 1.35p 4636208
14/06/2024 1.38p 1.43p 1.38p 1.43p 362192
13/06/2024 1.38p 1.38p 1.35p 1.38p 230
12/06/2024 1.38p 1.40p 1.35p 1.38p 680105
11/06/2024 1.38p 1.38p 1.35p 1.38p 62207
10/06/2024 1.38p 1.40p 1.38p 1.38p 2550
07/06/2024 1.43p 1.43p 1.35p 1.38p 405495
06/06/2024 1.43p 1.45p 1.38p 1.43p 991452
05/06/2024 1.43p 1.43p 1.40p 1.43p 2164303
04/06/2024 1.43p 1.45p 1.40p 1.40p 389767
03/06/2024 1.43p 1.44p 1.40p 1.43p 190000
31/05/2024 1.43p 1.43p 1.40p 1.43p 149137
30/05/2024 1.43p 1.43p 1.40p 1.43p 5502
29/05/2024 1.43p 1.45p 1.41p 1.43p 52626
28/05/2024 1.43p 1.45p 1.40p 1.43p 793043
24/05/2024 1.43p 1.43p 1.43p 1.43p 68745
23/05/2024 1.43p 1.45p 1.42p 1.43p 424014
22/05/2024 1.43p 1.45p 1.42p 1.43p 316053
21/05/2024 1.55p 1.55p 1.43p 1.43p 1251368
20/05/2024 1.48p 1.60p 1.48p 1.55p 1292655
17/05/2024 1.45p 1.53p 1.45p 1.48p 1166052
16/05/2024 1.50p 1.50p 1.43p 1.45p 884929
15/05/2024 1.75p 1.75p 1.45p 1.50p 996729
14/05/2024 2.05p 2.05p 1.55p 1.75p 4333204
13/05/2024 2.85p 2.85p 1.83p 2.05p 5474831
10/05/2024 2.65p 3.38p 2.65p 2.85p 6766120
09/05/2024 2.80p 3.40p 2.50p 2.65p 5680273
08/05/2024 1.95p 3.33p 1.95p 2.80p 6779683
07/05/2024 2.25p 2.27p 1.95p 1.95p 734125
03/05/2024 2.05p 2.90p 2.05p 2.25p 3101722
02/05/2024 1.80p 2.10p 1.80p 2.05p 1498739
01/05/2024 1.80p 1.80p 1.70p 1.80p 351759
30/04/2024 1.80p 1.84p 1.80p 1.80p 53166
29/04/2024 1.80p 1.90p 1.70p 1.80p 23220
26/04/2024 1.80p 1.80p 1.70p 1.80p 15922
25/04/2024 1.85p 1.85p 1.70p 1.80p 214866
24/04/2024 1.85p 1.85p 1.80p 1.85p 28797
23/04/2024 2.00p 2.00p 1.85p 1.85p 45795
22/04/2024 2.00p 2.08p 1.93p 2.00p 126933
19/04/2024 2.00p 2.05p 2.00p 2.00p 4747
18/04/2024 2.00p 2.05p 1.93p 2.00p 124648
17/04/2024 1.60p 2.10p 1.60p 2.00p 773471
16/04/2024 1.50p 1.69p 1.50p 1.60p 286398
15/04/2024 1.55p 1.55p 1.48p 1.50p 53326
12/04/2024 1.50p 1.60p 1.50p 1.55p 673156
11/04/2024 1.50p 1.50p 1.42p 1.50p 79940
10/04/2024 1.50p 1.50p 1.43p 1.50p 5000
09/04/2024 1.35p 1.60p 1.32p 1.50p 794396
08/04/2024 1.35p 1.35p 1.32p 1.35p 8509
05/04/2024 1.35p 1.35p 1.32p 1.35p 4572
04/04/2024 1.35p 1.35p 1.32p 1.35p 7119
03/04/2024 1.35p 1.35p 1.32p 1.35p 260000
02/04/2024 1.35p 1.35p 1.30p 1.35p 177000
28/03/2024 1.55p 1.56p 1.34p 1.35p 362572
27/03/2024 1.55p 1.55p 1.53p 1.55p 0
26/03/2024 1.60p 1.60p 1.53p 1.55p 0
25/03/2024 1.60p 1.68p 1.52p 1.60p 71191
22/03/2024 1.60p 1.70p 1.60p 1.60p 75832
21/03/2024 1.60p 1.60p 1.53p 1.60p 10000
20/03/2024 1.90p 1.90p 1.65p 1.60p 939000
19/03/2024 1.90p 1.90p 1.65p 1.65p 390900
18/03/2024 1.95p 2.08p 1.82p 1.90p 138453
15/03/2024 2.05p 2.09p 1.95p 1.95p 20145
14/03/2024 2.15p 2.15p 2.00p 2.05p 206585
13/03/2024 2.15p 2.15p 2.11p 2.15p 100000
12/03/2024 2.50p 2.50p 2.13p 2.15p 303250
11/03/2024 2.45p 2.50p 2.40p 2.50p 302729

*Close Price adjusted for both dividends and splits