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
10/01/2017 5.88p 6.38p 5.88p 6.38p 100000
09/01/2017 6.00p 6.00p 5.78p 5.88p 47048
06/01/2017 6.13p 6.18p 5.75p 6.00p 339852
05/01/2017 5.50p 6.49p 5.50p 6.13p 140451
04/01/2017 5.50p 5.60p 5.13p 5.50p 16000
03/01/2017 5.50p 5.60p 5.50p 5.50p 8928
30/12/2016 5.50p 5.50p 5.50p 5.50p 0
29/12/2016 5.50p 5.50p 5.10p 5.50p 12695
28/12/2016 5.50p 5.60p 5.50p 5.50p 7735
23/12/2016 5.50p 5.60p 5.13p 5.50p 5219
22/12/2016 5.50p 5.60p 5.10p 5.50p 16249
21/12/2016 5.50p 5.50p 5.50p 5.50p 0
20/12/2016 5.50p 5.50p 5.25p 5.50p 5000
19/12/2016 5.50p 5.50p 5.50p 5.50p 0
16/12/2016 5.50p 5.50p 5.50p 5.50p 0
15/12/2016 5.63p 5.63p 5.25p 5.50p 22000
14/12/2016 5.63p 5.63p 5.63p 5.63p 0
13/12/2016 5.63p 5.63p 5.63p 5.63p 0
12/12/2016 5.63p 5.70p 5.63p 5.63p 5000
09/12/2016 5.63p 5.63p 5.50p 5.63p 0
08/12/2016 5.63p 5.63p 5.63p 5.63p 0
07/12/2016 5.63p 5.63p 5.63p 5.63p 0
06/12/2016 5.63p 5.63p 5.63p 5.63p 0
05/12/2016 5.63p 5.63p 5.36p 5.63p 5143
02/12/2016 5.63p 5.63p 5.63p 5.63p 0
01/12/2016 5.63p 5.63p 5.63p 5.63p 0
30/11/2016 5.75p 5.75p 5.36p 5.63p 41882
29/11/2016 5.75p 5.75p 5.56p 5.75p 11761
28/11/2016 5.75p 5.75p 5.75p 5.75p 0
25/11/2016 5.63p 5.75p 5.63p 5.75p 0
24/11/2016 5.50p 5.63p 5.50p 5.63p 0
23/11/2016 5.38p 5.85p 5.10p 5.50p 44228
22/11/2016 5.63p 5.63p 5.25p 5.38p 193729
21/11/2016 5.88p 5.88p 5.50p 5.63p 79400
18/11/2016 6.13p 6.13p 5.75p 5.88p 97500
17/11/2016 6.25p 6.25p 6.00p 6.13p 50500
16/11/2016 6.25p 6.25p 6.06p 6.25p 102073
15/11/2016 6.38p 6.38p 6.25p 6.25p 8633
14/11/2016 6.38p 6.38p 6.38p 6.38p 0
11/11/2016 6.38p 6.38p 6.28p 6.38p 2500
10/11/2016 6.38p 6.50p 6.38p 6.38p 34000
09/11/2016 6.50p 6.50p 6.38p 6.38p 30845
08/11/2016 6.50p 6.65p 6.50p 6.50p 13958
07/11/2016 6.38p 6.75p 6.35p 6.38p 160053
04/11/2016 6.38p 6.38p 6.13p 6.38p 0
03/11/2016 5.88p 6.38p 5.88p 6.38p 36000
02/11/2016 5.88p 5.88p 5.88p 5.88p 0
01/11/2016 5.88p 5.96p 5.82p 5.88p 141085
31/10/2016 6.13p 6.13p 5.75p 5.88p 24000
28/10/2016 6.13p 6.13p 6.13p 6.13p 0
27/10/2016 6.13p 6.13p 6.13p 6.13p 0
26/10/2016 6.13p 6.13p 5.84p 6.13p 9000
25/10/2016 5.88p 6.13p 5.88p 6.13p 0
24/10/2016 6.13p 6.20p 5.75p 5.88p 254029
21/10/2016 6.13p 6.13p 5.98p 6.13p 750
20/10/2016 6.13p 6.20p 5.98p 6.13p 8661
19/10/2016 6.63p 6.63p 6.00p 6.13p 94000
18/10/2016 6.75p 6.75p 6.53p 6.63p 12633
17/10/2016 6.75p 7.00p 6.75p 6.75p 0
14/10/2016 6.75p 6.75p 6.75p 6.75p 0
13/10/2016 7.13p 7.13p 6.75p 6.75p 50000
12/10/2016 6.75p 7.59p 6.75p 7.13p 59640
11/10/2016 6.25p 6.75p 6.25p 6.38p 95000
10/10/2016 6.25p 6.25p 6.06p 6.25p 5800
07/10/2016 6.25p 6.50p 6.25p 6.25p 15000
06/10/2016 6.25p 6.50p 6.25p 6.25p 8320
05/10/2016 6.38p 6.38p 6.25p 6.25p 0
04/10/2016 6.50p 6.50p 6.28p 6.38p 26400
03/10/2016 6.50p 6.50p 6.50p 6.50p 0
30/09/2016 6.63p 6.63p 6.31p 6.50p 21000
29/09/2016 6.63p 6.63p 6.63p 6.63p 0
28/09/2016 6.75p 6.91p 6.26p 6.63p 18300
27/09/2016 7.00p 7.00p 6.50p 6.75p 40000
26/09/2016 7.00p 7.00p 7.00p 7.00p 0
23/09/2016 7.00p 7.30p 7.00p 7.00p 175
22/09/2016 7.00p 7.30p 6.75p 7.00p 53698
21/09/2016 6.75p 7.00p 6.63p 7.00p 106734
20/09/2016 7.13p 7.13p 6.63p 6.75p 59385
19/09/2016 7.63p 7.63p 7.13p 7.13p 140491
16/09/2016 7.13p 7.13p 7.13p 7.13p 0
15/09/2016 7.13p 7.13p 7.13p 7.13p 0
14/09/2016 7.25p 7.25p 7.03p 7.13p 8000
13/09/2016 7.25p 7.25p 7.13p 7.25p 3000
12/09/2016 7.13p 7.50p 6.80p 7.25p 120714
09/09/2016 7.13p 7.25p 7.00p 7.13p 32700
08/09/2016 7.38p 7.38p 6.97p 7.13p 171498
07/09/2016 6.13p 7.38p 6.13p 7.38p 435493
06/09/2016 6.25p 6.25p 6.13p 6.13p 75714
05/09/2016 6.13p 6.25p 5.92p 6.25p 125200
02/09/2016 6.13p 6.25p 6.13p 6.13p 13000
01/09/2016 6.13p 6.25p 6.13p 6.13p 350
31/08/2016 6.13p 6.13p 6.05p 6.13p 13102
30/08/2016 6.13p 6.25p 6.00p 6.13p 40070
26/08/2016 6.13p 6.13p 6.05p 6.13p 25000
25/08/2016 6.13p 6.13p 6.13p 6.13p 0
24/08/2016 6.13p 6.13p 6.05p 6.13p 335
23/08/2016 6.25p 6.25p 6.13p 6.13p 32000
22/08/2016 6.25p 6.25p 6.25p 6.25p 0
19/08/2016 6.25p 6.25p 6.13p 6.25p 555
18/08/2016 6.38p 6.38p 6.13p 6.25p 32571
17/08/2016 6.38p 6.38p 6.25p 6.38p 0
16/08/2016 6.38p 6.38p 6.38p 6.38p 0
15/08/2016 6.38p 6.38p 6.38p 6.38p 0
12/08/2016 6.25p 6.50p 6.25p 6.38p 30274
11/08/2016 6.25p 6.50p 6.25p 6.25p 12
10/08/2016 6.25p 6.25p 6.13p 6.25p 114646
09/08/2016 6.63p 6.63p 6.25p 6.25p 25601
08/08/2016 6.88p 7.00p 6.53p 6.63p 49047
05/08/2016 7.00p 7.00p 6.65p 6.88p 578
04/08/2016 7.00p 7.00p 6.81p 7.00p 50000
03/08/2016 6.88p 7.20p 6.85p 7.00p 125000
02/08/2016 6.88p 6.88p 6.75p 6.88p 31000
01/08/2016 7.13p 7.13p 6.88p 7.00p 38750
29/07/2016 7.25p 7.25p 7.05p 7.13p 158070
28/07/2016 8.25p 8.25p 7.25p 7.25p 514829
27/07/2016 7.75p 8.25p 7.75p 8.25p 47000
26/07/2016 7.75p 7.78p 7.75p 7.75p 23850
25/07/2016 7.25p 8.00p 7.25p 7.75p 186949
22/07/2016 7.25p 7.25p 7.19p 7.25p 30000
21/07/2016 7.25p 7.25p 7.19p 7.25p 12500
20/07/2016 7.38p 7.38p 7.19p 7.25p 21500
19/07/2016 7.00p 7.38p 6.88p 7.38p 164522
18/07/2016 7.00p 7.18p 6.95p 7.00p 40646
15/07/2016 6.88p 7.16p 6.88p 7.00p 159384
14/07/2016 6.88p 6.88p 6.88p 6.88p 0
13/07/2016 7.00p 7.00p 6.58p 6.88p 30799
12/07/2016 7.13p 7.17p 6.75p 7.00p 33869
11/07/2016 7.00p 7.25p 7.00p 7.13p 208394
08/07/2016 6.38p 7.00p 6.38p 7.00p 227000
07/07/2016 6.63p 6.63p 6.25p 6.38p 273830
06/07/2016 6.75p 6.99p 6.60p 6.63p 60360
05/07/2016 7.13p 7.13p 6.53p 6.75p 88507
04/07/2016 7.25p 7.25p 7.00p 7.13p 126752
01/07/2016 7.25p 7.25p 7.20p 7.25p 35000
30/06/2016 7.50p 7.65p 7.08p 7.25p 247558
29/06/2016 7.75p 8.30p 7.65p 7.75p 522164
28/06/2016 6.75p 7.75p 6.75p 7.75p 446196
27/06/2016 6.63p 7.25p 6.44p 6.75p 477241
24/06/2016 6.25p 6.82p 5.90p 6.63p 782512
23/06/2016 6.38p 7.30p 6.26p 6.50p 1931422
22/06/2016 5.75p 6.40p 5.75p 6.38p 350104
21/06/2016 5.38p 6.23p 5.13p 5.75p 391075
20/06/2016 5.13p 5.50p 5.10p 5.38p 251681
17/06/2016 4.88p 5.47p 4.88p 5.13p 212337
16/06/2016 5.00p 5.00p 4.61p 4.88p 33172
15/06/2016 5.25p 5.25p 5.00p 5.00p 25000
14/06/2016 5.88p 5.88p 5.03p 5.25p 176663
13/06/2016 5.88p 5.94p 5.50p 5.88p 467334
10/06/2016 5.50p 6.31p 5.31p 5.88p 530029
09/06/2016 5.38p 5.68p 5.25p 5.50p 228306
08/06/2016 5.88p 5.88p 5.31p 5.38p 334634
07/06/2016 5.38p 5.90p 5.35p 5.88p 253078
06/06/2016 6.38p 6.62p 5.33p 5.38p 729656
03/06/2016 4.75p 7.18p 4.50p 6.38p 1921826
02/06/2016 4.75p 4.75p 4.50p 4.75p 10000
01/06/2016 4.88p 4.88p 4.59p 4.75p 25000
31/05/2016 4.75p 5.00p 4.75p 4.88p 370000
27/05/2016 4.88p 5.00p 4.50p 4.75p 46128
26/05/2016 4.75p 5.05p 4.55p 4.88p 328437
25/05/2016 4.38p 4.79p 4.25p 4.75p 725004
24/05/2016 4.25p 4.25p 4.00p 4.25p 93650
23/05/2016 4.38p 4.47p 4.25p 4.25p 186002
20/05/2016 4.00p 4.50p 4.00p 4.38p 84129
19/05/2016 3.75p 4.00p 3.75p 4.00p 213013
18/05/2016 3.63p 3.75p 3.60p 3.75p 35895
17/05/2016 3.75p 3.75p 3.25p 3.63p 25642
16/05/2016 3.75p 3.75p 3.75p 3.75p 0
13/05/2016 3.75p 3.75p 3.75p 3.75p 0
12/05/2016 3.75p 3.75p 3.75p 3.75p 0
11/05/2016 3.75p 3.80p 3.75p 3.75p 233300
10/05/2016 3.75p 3.75p 3.75p 3.75p 0
09/05/2016 3.75p 3.88p 3.75p 3.75p 0
06/05/2016 3.75p 3.78p 3.50p 3.75p 312687
05/05/2016 3.88p 3.88p 3.50p 3.75p 100000
04/05/2016 3.88p 3.97p 3.88p 3.88p 500
03/05/2016 3.88p 3.88p 3.60p 3.88p 13000
29/04/2016 3.88p 3.88p 3.88p 3.88p 0
28/04/2016 3.88p 3.88p 3.60p 3.88p 4769
27/04/2016 3.88p 4.00p 3.82p 3.88p 100000
26/04/2016 3.88p 3.88p 3.88p 3.88p 0
25/04/2016 3.38p 3.88p 3.26p 3.88p 185427
22/04/2016 3.38p 3.38p 3.38p 3.38p 0
21/04/2016 3.38p 3.40p 3.38p 3.38p 10000
20/04/2016 3.63p 3.63p 3.25p 3.38p 45182
19/04/2016 3.75p 3.88p 3.50p 3.63p 50000
18/04/2016 3.75p 3.75p 3.57p 3.75p 3000
15/04/2016 4.00p 4.00p 3.75p 3.75p 52500
14/04/2016 4.25p 4.25p 3.80p 4.00p 329000
13/04/2016 4.25p 4.25p 4.25p 4.25p 0
12/04/2016 4.13p 4.35p 4.13p 4.25p 105098
11/04/2016 4.13p 4.13p 4.13p 4.13p 0
08/04/2016 3.75p 4.13p 3.75p 4.13p 233182
07/04/2016 3.75p 3.75p 3.75p 3.75p 0
06/04/2016 3.75p 3.88p 3.57p 3.75p 7774
05/04/2016 3.75p 3.75p 3.75p 3.75p 0
04/04/2016 3.75p 3.88p 3.75p 3.75p 0
01/04/2016 3.75p 3.88p 3.57p 3.75p 5098
31/03/2016 3.75p 3.75p 3.57p 3.75p 9649
30/03/2016 3.75p 3.75p 3.50p 3.75p 10000
29/03/2016 3.75p 3.75p 3.75p 3.75p 0

*Close Price adjusted for both dividends and splits