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
16/10/2023 1.35p 1.35p 1.29p 1.29p 12950
13/10/2023 1.35p 1.35p 1.30p 1.35p 62475
12/10/2023 1.35p 1.36p 1.34p 1.35p 0
11/10/2023 1.35p 1.35p 1.31p 1.35p 29
10/10/2023 1.35p 1.40p 1.31p 1.35p 36500
09/10/2023 1.40p 1.40p 1.30p 1.35p 7222
06/10/2023 1.40p 1.45p 1.30p 1.40p 635005
05/10/2023 1.40p 1.40p 1.30p 1.40p 10000
04/10/2023 1.40p 1.40p 1.33p 1.40p 192500
03/10/2023 1.40p 1.46p 1.35p 1.40p 651551
02/10/2023 1.25p 1.47p 1.25p 1.40p 1697698
29/09/2023 1.20p 1.39p 1.20p 1.25p 1435292
28/09/2023 1.30p 1.66p 1.10p 1.20p 5247945
27/09/2023 1.25p 1.70p 1.23p 1.30p 5222869
26/09/2023 1.20p 1.36p 1.20p 1.25p 813594
25/09/2023 1.20p 1.69p 1.20p 1.20p 3909532
22/09/2023 1.15p 1.20p 1.15p 1.20p 25000
21/09/2023 1.15p 1.20p 1.11p 1.15p 29000
20/09/2023 1.05p 1.20p 1.05p 1.15p 80954
19/09/2023 1.00p 1.10p 1.00p 1.05p 110000
18/09/2023 1.00p 1.10p 1.00p 1.00p 50000
15/09/2023 0.95p 1.10p 0.95p 1.00p 393923
14/09/2023 0.95p 0.95p 0.94p 0.95p 0
13/09/2023 1.05p 1.05p 0.95p 0.95p 342165
12/09/2023 1.05p 1.05p 1.00p 1.05p 2355
11/09/2023 1.05p 1.08p 1.05p 1.05p 20448
08/09/2023 1.05p 1.10p 1.05p 1.05p 30000
07/09/2023 1.05p 1.09p 1.01p 1.05p 738477
06/09/2023 1.20p 1.20p 1.00p 1.05p 943290
05/09/2023 1.20p 1.20p 1.11p 1.20p 5778
04/09/2023 1.20p 1.30p 1.20p 1.20p 39778
01/09/2023 1.20p 1.22p 1.20p 1.20p 0
31/08/2023 1.20p 1.22p 1.20p 1.20p 0
30/08/2023 1.20p 1.20p 1.11p 1.20p 151
29/08/2023 1.20p 1.22p 1.20p 1.20p 0
25/08/2023 1.20p 1.27p 1.20p 1.20p 39164
24/08/2023 1.20p 1.22p 1.20p 1.20p 0
23/08/2023 1.20p 1.22p 1.20p 1.20p 0
22/08/2023 1.20p 1.20p 1.13p 1.20p 182913
21/08/2023 1.20p 1.20p 1.13p 1.20p 6259
18/08/2023 1.20p 1.20p 1.13p 1.20p 20041
17/08/2023 1.20p 1.22p 1.20p 1.20p 0
16/08/2023 1.20p 1.22p 1.20p 1.20p 0
15/08/2023 1.20p 1.20p 1.13p 1.20p 500
14/08/2023 1.20p 1.29p 1.13p 1.20p 295000
11/08/2023 1.20p 1.25p 1.20p 1.20p 27599
10/08/2023 1.20p 1.20p 1.13p 1.20p 470
09/08/2023 1.20p 1.22p 1.20p 1.20p 0
08/08/2023 1.20p 1.29p 1.13p 1.20p 154
07/08/2023 1.20p 1.20p 1.13p 1.20p 150000
04/08/2023 1.20p 1.28p 1.20p 1.20p 156000
03/08/2023 1.20p 1.20p 1.20p 1.20p 0
02/08/2023 1.20p 1.20p 1.20p 1.20p 0
01/08/2023 1.20p 1.20p 1.20p 1.20p 0
31/07/2023 1.15p 1.20p 1.12p 1.20p 680892
28/07/2023 1.20p 1.20p 1.10p 1.15p 671550
27/07/2023 1.20p 1.28p 1.20p 1.20p 100000
26/07/2023 1.20p 1.35p 1.16p 1.20p 928527
25/07/2023 1.20p 1.30p 1.20p 1.20p 75000
24/07/2023 1.25p 1.25p 1.19p 1.20p 1369696
21/07/2023 1.25p 1.25p 1.21p 1.25p 24061
20/07/2023 1.25p 1.26p 1.25p 1.25p 0
19/07/2023 1.25p 1.26p 1.25p 1.25p 0
18/07/2023 1.25p 1.26p 1.25p 1.25p 0
17/07/2023 1.25p 1.28p 1.20p 1.25p 115000
14/07/2023 1.25p 1.26p 1.25p 1.25p 0
13/07/2023 1.25p 1.26p 1.25p 1.25p 0
12/07/2023 1.25p 1.26p 1.25p 1.25p 0
11/07/2023 1.30p 1.30p 1.20p 1.25p 937982
10/07/2023 1.25p 1.40p 1.25p 1.30p 179614
07/07/2023 1.33p 1.33p 1.00p 1.25p 1496568
06/07/2023 1.25p 1.40p 1.25p 1.33p 759354
05/07/2023 1.25p 1.28p 1.22p 1.25p 869248
04/07/2023 1.08p 1.36p 1.08p 1.25p 1880356
03/07/2023 1.05p 1.09p 1.05p 1.08p 1842898
30/06/2023 1.05p 1.07p 1.00p 1.05p 36423
29/06/2023 1.05p 1.05p 1.00p 1.05p 115781
28/06/2023 1.10p 1.10p 1.00p 1.05p 170000
27/06/2023 1.10p 1.10p 1.01p 1.10p 10000
26/06/2023 1.10p 1.10p 1.10p 1.10p 0
23/06/2023 1.00p 1.15p 1.00p 1.10p 791656
22/06/2023 1.00p 1.00p 0.91p 1.00p 18449
21/06/2023 0.95p 1.00p 0.80p 1.00p 641000
20/06/2023 1.45p 1.45p 0.91p 0.95p 2326568
19/06/2023 1.50p 1.58p 1.42p 1.50p 144942
16/06/2023 1.50p 1.58p 1.42p 1.50p 47912
15/06/2023 1.50p 1.55p 1.41p 1.50p 136000
14/06/2023 1.50p 1.52p 1.50p 1.50p 0
13/06/2023 1.35p 1.70p 1.35p 1.50p 1413304
12/06/2023 1.30p 1.51p 1.30p 1.35p 585793
09/06/2023 1.30p 1.30p 1.28p 1.30p 0
08/06/2023 1.30p 1.30p 1.28p 1.30p 151129
07/06/2023 1.30p 1.30p 1.28p 1.30p 0
06/06/2023 1.30p 1.34p 1.20p 1.30p 167011
05/06/2023 1.30p 1.30p 1.20p 1.30p 4500
02/06/2023 1.30p 1.30p 1.28p 1.30p 0
01/06/2023 1.30p 1.30p 1.28p 1.30p 0
31/05/2023 1.30p 1.30p 1.28p 1.30p 0
30/05/2023 1.35p 1.35p 1.24p 1.30p 408888
26/05/2023 1.25p 1.38p 1.21p 1.35p 1117176
25/05/2023 1.25p 1.25p 1.20p 1.25p 55
24/05/2023 1.25p 1.27p 1.20p 1.25p 60000
23/05/2023 1.28p 1.28p 1.20p 1.25p 362500
22/05/2023 1.33p 1.33p 1.25p 1.28p 78140
19/05/2023 1.33p 1.33p 1.32p 1.33p 0
18/05/2023 1.33p 1.33p 1.30p 1.33p 10460
17/05/2023 1.33p 1.34p 1.33p 1.33p 5000
16/05/2023 1.40p 1.40p 1.25p 1.33p 201732
15/05/2023 1.40p 1.40p 1.31p 1.40p 390000
12/05/2023 1.40p 1.43p 1.31p 1.40p 20460
11/05/2023 1.40p 1.42p 1.40p 1.40p 0
10/05/2023 1.40p 1.42p 1.40p 1.40p 0
09/05/2023 1.40p 1.40p 1.30p 1.40p 9287
05/05/2023 1.40p 1.42p 1.40p 1.40p 0
04/05/2023 1.40p 1.42p 1.40p 1.40p 0
03/05/2023 1.40p 1.42p 1.40p 1.40p 0
02/05/2023 1.40p 1.40p 1.30p 1.40p 300000
28/04/2023 1.40p 1.42p 1.40p 1.40p 0
27/04/2023 1.40p 1.42p 1.40p 1.40p 0
26/04/2023 1.40p 1.40p 1.30p 1.40p 229411
25/04/2023 1.40p 1.40p 1.38p 1.40p 0
24/04/2023 1.40p 1.40p 1.38p 1.40p 0
21/04/2023 1.40p 1.40p 1.38p 1.40p 0
20/04/2023 1.40p 1.40p 1.38p 1.40p 0
19/04/2023 1.40p 1.45p 1.40p 1.40p 18449
18/04/2023 1.40p 1.40p 1.30p 1.40p 17929
17/04/2023 1.40p 1.40p 1.34p 1.40p 415000
14/04/2023 1.40p 1.48p 1.40p 1.40p 100000
13/04/2023 1.35p 1.40p 1.30p 1.40p 55000
12/04/2023 1.35p 1.35p 1.33p 1.35p 31797
11/04/2023 1.35p 1.40p 1.35p 1.35p 282910
06/04/2023 1.35p 1.35p 1.35p 1.35p 0
05/04/2023 1.35p 1.35p 1.30p 1.35p 50000
04/04/2023 1.35p 1.35p 1.32p 1.35p 236003
03/04/2023 1.30p 1.40p 1.23p 1.35p 327973
31/03/2023 1.30p 1.30p 1.28p 1.30p 0
30/03/2023 1.30p 1.30p 1.25p 1.30p 12903
29/03/2023 1.30p 1.30p 1.28p 1.30p 0
28/03/2023 1.30p 1.39p 1.30p 1.30p 100000
27/03/2023 1.30p 1.30p 1.25p 1.30p 1500
24/03/2023 1.30p 1.30p 1.28p 1.30p 0
23/03/2023 1.30p 1.30p 1.25p 1.30p 100961
22/03/2023 1.30p 1.30p 1.25p 1.30p 11018
21/03/2023 1.30p 1.35p 1.23p 1.30p 213846
20/03/2023 1.30p 1.36p 1.23p 1.30p 68898
17/03/2023 1.30p 1.32p 1.30p 1.30p 0
16/03/2023 1.30p 1.32p 1.30p 1.30p 0
15/03/2023 1.30p 1.30p 1.30p 1.30p 562500
14/03/2023 1.35p 1.35p 1.30p 1.30p 391622
13/03/2023 1.25p 1.48p 1.20p 1.35p 2962183
10/03/2023 1.30p 1.30p 1.21p 1.25p 504455
09/03/2023 1.35p 1.35p 1.35p 1.35p 0
08/03/2023 1.35p 1.35p 1.35p 1.35p 0
07/03/2023 1.35p 1.37p 1.24p 1.35p 72395
06/03/2023 1.35p 1.37p 1.35p 1.35p 7567
03/03/2023 1.40p 1.40p 1.30p 1.35p 50000
02/03/2023 1.40p 1.43p 1.30p 1.40p 115000
01/03/2023 1.40p 1.43p 1.33p 1.40p 160273
28/02/2023 1.40p 1.40p 1.33p 1.40p 65449
27/02/2023 1.35p 1.46p 1.27p 1.40p 1300000
24/02/2023 1.45p 1.49p 1.30p 1.35p 714901
23/02/2023 1.50p 1.53p 1.40p 1.45p 84544
22/02/2023 1.50p 1.50p 1.40p 1.50p 1800
21/02/2023 1.50p 1.56p 1.40p 1.50p 15058
20/02/2023 1.40p 1.54p 1.40p 1.50p 2816483
17/02/2023 1.40p 1.40p 1.32p 1.40p 500000
16/02/2023 1.40p 1.40p 1.32p 1.40p 10000
15/02/2023 1.40p 1.40p 1.32p 1.40p 352739
14/02/2023 1.35p 1.40p 1.35p 1.40p 706273
13/02/2023 1.35p 1.35p 1.31p 1.35p 251000
10/02/2023 1.35p 1.35p 1.33p 1.35p 0
09/02/2023 1.35p 1.35p 1.30p 1.35p 916666
08/02/2023 1.35p 1.39p 1.34p 1.35p 513724
07/02/2023 1.35p 1.35p 1.33p 1.35p 0
06/02/2023 1.40p 1.46p 1.30p 1.35p 1087211
03/02/2023 1.40p 1.43p 1.40p 1.40p 62981
02/02/2023 1.40p 1.40p 1.30p 1.40p 180027
01/02/2023 1.40p 1.40p 1.33p 1.40p 50000
31/01/2023 1.40p 1.43p 1.40p 1.40p 100000
30/01/2023 1.40p 1.45p 1.40p 1.40p 345
27/01/2023 1.40p 1.40p 1.38p 1.40p 0
26/01/2023 1.40p 1.40p 1.31p 1.40p 198594
25/01/2023 1.40p 1.43p 1.30p 1.40p 551702
24/01/2023 1.30p 1.40p 1.30p 1.40p 1657726
23/01/2023 1.25p 1.40p 1.23p 1.30p 2542603
20/01/2023 1.30p 1.30p 1.25p 1.25p 51241
19/01/2023 1.35p 1.35p 1.23p 1.30p 5056
18/01/2023 1.35p 1.35p 1.30p 1.35p 512358
17/01/2023 1.35p 1.37p 1.35p 1.35p 0
16/01/2023 1.35p 1.37p 1.30p 1.35p 610306
13/01/2023 1.35p 1.57p 1.20p 1.35p 6294021
12/01/2023 1.40p 1.40p 1.30p 1.35p 54347
11/01/2023 1.40p 1.40p 1.30p 1.40p 3001180
10/01/2023 1.40p 1.40p 1.30p 1.40p 1095933
09/01/2023 1.40p 1.47p 1.30p 1.40p 77000
06/01/2023 1.40p 1.40p 1.40p 1.40p 0
05/01/2023 1.40p 1.40p 1.34p 1.40p 37202
04/01/2023 1.40p 1.40p 1.30p 1.40p 12248
03/01/2023 1.40p 1.40p 1.31p 1.40p 88945
30/12/2022 1.40p 1.40p 1.40p 1.40p 0

*Close Price adjusted for both dividends and splits