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
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
08/03/2024 2.50p 2.50p 2.43p 2.45p 116421
07/03/2024 2.50p 2.50p 2.43p 2.50p 1125
06/03/2024 2.50p 2.51p 2.42p 2.50p 104000
05/03/2024 2.50p 2.51p 2.50p 2.50p 0
04/03/2024 2.50p 2.50p 2.40p 2.50p 100000
01/03/2024 2.50p 2.50p 2.45p 2.50p 1221
29/02/2024 2.50p 2.50p 2.45p 2.50p 14353
28/02/2024 2.50p 2.50p 2.45p 2.50p 9250
27/02/2024 2.50p 2.50p 2.45p 2.50p 622
26/02/2024 2.50p 2.60p 2.45p 2.50p 60736
23/02/2024 2.50p 2.60p 2.45p 2.50p 29552
22/02/2024 2.50p 2.50p 2.43p 2.50p 16639
21/02/2024 2.50p 2.58p 2.42p 2.50p 52021
20/02/2024 2.50p 2.51p 2.50p 2.50p 0
19/02/2024 2.30p 2.60p 2.24p 2.45p 550457
16/02/2024 2.10p 2.40p 2.10p 2.25p 342393
15/02/2024 2.10p 2.18p 2.07p 2.10p 293934
14/02/2024 2.10p 2.10p 2.10p 2.10p 100000
13/02/2024 2.10p 2.10p 2.00p 2.10p 40000
12/02/2024 2.10p 2.10p 2.01p 2.10p 27000
09/02/2024 2.10p 2.11p 2.00p 2.10p 55038
08/02/2024 2.10p 2.10p 2.06p 2.10p 0
07/02/2024 2.10p 2.10p 2.06p 2.10p 0
06/02/2024 2.10p 2.10p 2.00p 2.10p 281280
05/02/2024 2.10p 2.10p 2.00p 2.10p 29744
02/02/2024 2.10p 2.14p 2.00p 2.10p 82444
01/02/2024 2.10p 2.10p 2.00p 2.10p 9025
31/01/2024 2.10p 2.15p 2.10p 2.15p 4361
30/01/2024 2.10p 2.20p 2.01p 2.15p 64973
29/01/2024 2.10p 2.15p 2.00p 2.15p 105128
26/01/2024 2.10p 2.15p 2.00p 2.15p 100554
25/01/2024 2.10p 2.15p 2.00p 2.15p 100000
24/01/2024 2.20p 2.20p 2.10p 2.15p 98000
23/01/2024 2.20p 2.20p 2.13p 2.20p 1000
22/01/2024 2.20p 2.20p 2.20p 2.20p 0
19/01/2024 2.20p 2.23p 2.20p 2.20p 0
18/01/2024 2.20p 2.27p 2.12p 2.20p 640409
17/01/2024 2.20p 2.30p 2.20p 2.20p 6521
16/01/2024 2.20p 2.25p 2.12p 2.20p 170397
15/01/2024 2.15p 2.25p 2.11p 2.20p 260889
12/01/2024 2.15p 2.19p 2.00p 2.15p 218624
11/01/2024 2.70p 2.70p 2.00p 2.15p 1835900
10/01/2024 2.70p 2.77p 2.60p 2.70p 12890
09/01/2024 2.90p 2.90p 2.50p 2.70p 670368
08/01/2024 2.90p 2.90p 2.80p 2.90p 42058
05/01/2024 3.10p 3.19p 2.50p 2.90p 778657
04/01/2024 3.15p 3.21p 3.00p 3.10p 49568
03/01/2024 3.05p 3.26p 3.00p 3.15p 911360
02/01/2024 3.05p 3.24p 2.87p 3.05p 192096
29/12/2023 3.05p 3.23p 2.80p 3.05p 202250
28/12/2023 3.05p 3.05p 2.80p 3.05p 57412
27/12/2023 2.95p 3.20p 2.80p 3.05p 983153
22/12/2023 2.95p 3.14p 2.80p 2.95p 234457
21/12/2023 2.95p 3.20p 2.50p 2.85p 3275174
20/12/2023 2.95p 3.25p 2.80p 2.95p 331289
19/12/2023 2.50p 3.20p 2.48p 2.95p 495353
18/12/2023 2.75p 2.75p 2.22p 2.50p 809166
15/12/2023 3.10p 3.17p 2.73p 2.75p 533459
14/12/2023 2.35p 3.60p 2.28p 3.10p 1654768
13/12/2023 2.05p 2.58p 2.05p 2.35p 757585
12/12/2023 2.05p 2.16p 1.96p 2.05p 140308
11/12/2023 1.95p 2.15p 1.95p 2.05p 100000
08/12/2023 1.95p 2.05p 1.80p 1.95p 484600
07/12/2023 1.90p 2.18p 1.78p 1.95p 594480
06/12/2023 1.90p 1.90p 1.84p 1.90p 0
05/12/2023 1.95p 1.95p 1.74p 1.90p 51956
04/12/2023 2.05p 2.20p 1.91p 1.95p 90016
01/12/2023 2.35p 2.35p 2.00p 2.05p 579047
30/11/2023 2.35p 2.50p 2.20p 2.30p 204532
29/11/2023 2.10p 2.40p 1.93p 2.25p 982624
28/11/2023 2.25p 2.53p 1.95p 2.10p 698664
27/11/2023 2.05p 2.39p 2.04p 2.25p 249609
24/11/2023 1.75p 2.07p 1.65p 2.05p 695527
23/11/2023 2.00p 2.00p 1.75p 1.75p 200000
22/11/2023 1.45p 2.00p 1.45p 2.00p 851595
21/11/2023 1.45p 1.45p 1.37p 1.45p 1500
20/11/2023 1.45p 1.55p 1.33p 1.45p 202283
17/11/2023 1.45p 1.45p 1.36p 1.45p 41980
16/11/2023 1.45p 1.45p 1.36p 1.45p 16199
15/11/2023 1.45p 1.45p 1.45p 1.45p 0
14/11/2023 1.45p 1.45p 1.45p 1.45p 0
13/11/2023 1.50p 1.50p 1.42p 1.45p 170000
10/11/2023 1.45p 1.57p 1.36p 1.50p 117209
09/11/2023 1.45p 1.45p 1.36p 1.45p 2328
08/11/2023 1.45p 1.48p 1.45p 1.45p 0
07/11/2023 1.45p 1.45p 1.36p 1.45p 359
06/11/2023 1.45p 1.48p 1.45p 1.45p 0
03/11/2023 1.45p 1.55p 1.45p 1.45p 254745
02/11/2023 1.40p 1.45p 1.31p 1.45p 276960
01/11/2023 1.40p 1.50p 1.30p 1.40p 83138
31/10/2023 1.40p 1.50p 1.40p 1.40p 1000
30/10/2023 1.30p 1.48p 1.30p 1.40p 551284
27/10/2023 1.30p 1.30p 1.30p 1.30p 0
26/10/2023 1.30p 1.30p 1.30p 1.30p 0
25/10/2023 1.30p 1.30p 1.30p 1.30p 0
24/10/2023 1.30p 1.30p 1.30p 1.30p 0
23/10/2023 1.30p 1.30p 1.30p 1.30p 0
20/10/2023 1.40p 1.40p 1.24p 1.30p 135442
19/10/2023 1.35p 1.38p 1.30p 1.35p 253240
18/10/2023 1.35p 1.35p 1.33p 1.35p 525000
17/10/2023 1.35p 1.35p 1.33p 1.35p 558

*Close Price adjusted for both dividends and splits