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
05/08/2020 4.75p 4.79p 4.50p 4.75p 102698
04/08/2020 4.75p 4.75p 4.50p 4.75p 100001
03/08/2020 4.75p 4.89p 4.50p 4.75p 390214
31/07/2020 4.55p 4.85p 4.37p 4.75p 793000
30/07/2020 4.90p 4.90p 4.41p 4.55p 417405
29/07/2020 4.90p 4.90p 4.80p 4.90p 102906
28/07/2020 5.15p 5.15p 4.80p 4.90p 372292
27/07/2020 4.90p 5.70p 4.90p 5.15p 1702565
24/07/2020 4.20p 5.53p 4.06p 4.90p 3570090
23/07/2020 4.35p 4.35p 4.06p 4.20p 32767
22/07/2020 4.85p 4.85p 4.13p 4.35p 1056002
21/07/2020 3.90p 5.19p 3.80p 4.85p 2320252
20/07/2020 3.90p 3.93p 3.80p 3.90p 125000
17/07/2020 3.90p 4.00p 3.81p 3.90p 249259
16/07/2020 3.80p 4.00p 3.75p 3.90p 963267
15/07/2020 3.85p 4.00p 3.74p 3.80p 549428
14/07/2020 4.00p 4.00p 3.76p 3.85p 366906
13/07/2020 4.00p 4.09p 4.00p 4.00p 91746
10/07/2020 4.10p 4.10p 3.90p 4.00p 86126
09/07/2020 4.10p 4.10p 4.00p 4.00p 85312
08/07/2020 4.10p 4.14p 4.00p 4.10p 120000
07/07/2020 4.10p 4.10p 4.03p 4.10p 253745
06/07/2020 4.10p 4.25p 4.08p 4.10p 213202
03/07/2020 4.00p 4.20p 4.00p 4.10p 868183
02/07/2020 4.00p 4.18p 3.92p 4.00p 87877
01/07/2020 4.10p 4.18p 3.92p 4.00p 50663
30/06/2020 4.35p 4.35p 4.00p 4.10p 316078
26/06/2020 4.40p 4.40p 4.05p 4.15p 239526
25/06/2020 4.40p 4.47p 4.30p 4.40p 450541
24/06/2020 4.25p 4.71p 4.15p 4.50p 2457811
23/06/2020 4.30p 4.36p 4.15p 4.25p 1022550
22/06/2020 3.90p 4.50p 3.90p 4.30p 3291692
19/06/2020 3.90p 3.99p 3.83p 3.90p 418372
18/06/2020 4.10p 4.14p 3.74p 3.90p 529351
17/06/2020 4.10p 4.20p 3.83p 4.10p 1206507
16/06/2020 3.68p 4.38p 3.68p 4.15p 4759230
15/06/2020 4.00p 4.00p 3.54p 3.68p 2580737
12/06/2020 4.10p 4.15p 4.00p 4.10p 425935
11/06/2020 4.10p 4.20p 4.01p 4.10p 422215
10/06/2020 4.40p 4.40p 4.08p 4.10p 311810
09/06/2020 4.90p 4.90p 4.17p 4.40p 2258999
08/06/2020 4.90p 5.20p 4.81p 4.90p 2194389
05/06/2020 4.90p 5.06p 4.80p 5.00p 1663742
04/06/2020 5.40p 5.62p 5.00p 5.05p 2298712
03/06/2020 5.65p 6.20p 5.30p 5.35p 3583893
02/06/2020 4.90p 6.00p 4.90p 5.75p 4895505
29/05/2020 4.25p 4.87p 4.25p 4.63p 2218469
28/05/2020 3.88p 4.37p 3.83p 4.25p 1772896
27/05/2020 3.63p 4.15p 3.63p 3.88p 2591915
26/05/2020 3.13p 3.97p 3.13p 3.63p 1394299
22/05/2020 3.50p 4.23p 3.50p 3.75p 1508774
21/05/2020 3.50p 3.60p 3.25p 3.50p 71124
20/05/2020 3.63p 3.63p 3.26p 3.50p 101987
19/05/2020 3.63p 3.72p 3.52p 3.63p 43107
18/05/2020 3.25p 3.75p 3.01p 3.63p 760312
15/05/2020 3.50p 3.63p 3.29p 3.38p 348439
14/05/2020 3.63p 3.70p 3.15p 3.50p 910358
12/05/2020 4.63p 4.63p 3.98p 4.38p 1206533
11/05/2020 4.63p 4.71p 4.50p 4.63p 380587
07/05/2020 5.25p 5.25p 4.50p 4.63p 913547
06/05/2020 6.05p 6.05p 5.00p 5.25p 1328345
04/05/2020 4.75p 5.49p 4.75p 5.35p 483133
01/05/2020 5.25p 5.29p 4.58p 4.75p 219166
30/04/2020 5.00p 5.49p 4.78p 5.25p 400055
29/04/2020 5.00p 5.25p 4.50p 5.00p 201421
28/04/2020 5.00p 5.45p 4.50p 4.90p 749418
27/04/2020 5.00p 5.50p 5.00p 5.00p 78859
24/04/2020 4.00p 5.49p 3.90p 5.00p 1031239
23/04/2020 3.75p 4.50p 3.75p 4.00p 158833
22/04/2020 3.75p 4.00p 3.70p 3.75p 120954
21/04/2020 4.25p 4.50p 3.60p 3.75p 595329
20/04/2020 4.63p 4.63p 4.25p 4.25p 222165
17/04/2020 5.00p 5.35p 4.50p 4.63p 1380766
16/04/2020 5.25p 5.25p 5.00p 5.25p 43720
15/04/2020 5.50p 5.50p 5.00p 5.25p 270448
14/04/2020 6.25p 6.50p 5.15p 5.50p 215049
09/04/2020 6.25p 6.25p 5.80p 6.25p 153138
08/04/2020 6.50p 7.00p 6.00p 6.50p 397933
07/04/2020 6.00p 7.00p 6.00p 6.50p 471093
06/04/2020 6.00p 6.50p 5.50p 6.00p 1083132
03/04/2020 6.50p 6.50p 5.10p 6.00p 681538
02/04/2020 6.50p 7.00p 6.30p 6.75p 157813
01/04/2020 7.00p 7.35p 6.25p 6.25p 468537
31/03/2020 6.50p 7.90p 6.50p 7.00p 549184
30/03/2020 5.50p 6.80p 5.15p 6.50p 312171
27/03/2020 5.50p 6.00p 5.11p 5.50p 204619
26/03/2020 4.75p 5.75p 4.51p 5.50p 440727
25/03/2020 4.50p 5.05p 4.50p 4.75p 250379
24/03/2020 4.25p 4.50p 4.25p 4.50p 167844
23/03/2020 4.50p 4.80p 4.00p 4.25p 184283
20/03/2020 5.25p 5.40p 4.50p 4.50p 395636
19/03/2020 5.05p 5.50p 4.50p 5.25p 350212
18/03/2020 5.75p 5.75p 4.50p 5.05p 351803
17/03/2020 5.75p 6.00p 5.50p 5.75p 72150
16/03/2020 6.75p 6.95p 5.50p 5.75p 729020
13/03/2020 6.00p 7.00p 5.66p 6.75p 310863
12/03/2020 6.75p 6.85p 5.50p 6.00p 291311
11/03/2020 7.00p 7.00p 6.52p 7.00p 23157
10/03/2020 7.00p 7.10p 6.60p 7.00p 73252
09/03/2020 7.00p 7.40p 6.00p 7.00p 233348
06/03/2020 7.75p 7.78p 7.02p 7.25p 260881
05/03/2020 8.50p 9.00p 7.60p 7.75p 170208
04/03/2020 8.00p 9.67p 8.00p 8.75p 817575
03/03/2020 7.88p 8.10p 7.55p 7.75p 172639
02/03/2020 7.38p 8.00p 7.25p 7.88p 262603
28/02/2020 7.25p 8.14p 5.95p 7.38p 1417463
27/02/2020 8.25p 8.25p 7.01p 7.25p 345080
26/02/2020 9.00p 9.00p 8.00p 8.25p 165932
25/02/2020 9.00p 9.00p 8.38p 9.00p 164820
24/02/2020 9.50p 9.50p 8.52p 9.00p 163912
21/02/2020 8.50p 11.78p 8.02p 9.50p 747225
20/02/2020 8.75p 8.90p 8.15p 8.50p 215760
19/02/2020 9.25p 9.25p 8.70p 8.75p 305604
18/02/2020 9.50p 9.75p 9.00p 9.25p 238777
17/02/2020 10.25p 11.00p 9.00p 9.50p 265883
14/02/2020 10.50p 11.00p 9.58p 10.25p 412164
13/02/2020 10.50p 10.52p 10.00p 10.50p 104920
12/02/2020 10.00p 11.80p 9.70p 10.50p 761285
11/02/2020 10.50p 10.95p 8.65p 10.00p 735414
10/02/2020 9.50p 13.45p 8.72p 10.50p 3131465
07/02/2020 9.00p 10.25p 8.85p 9.50p 957856
06/02/2020 9.50p 9.50p 8.27p 9.00p 484282
05/02/2020 10.00p 10.27p 9.23p 9.50p 478775
04/02/2020 11.25p 11.25p 9.25p 10.00p 849660
03/02/2020 10.25p 12.82p 9.01p 11.25p 1880759
31/01/2020 11.35p 11.35p 10.00p 10.25p 1944496
30/01/2020 11.75p 13.88p 11.01p 11.35p 1856271
29/01/2020 13.50p 13.55p 11.50p 11.75p 1315605
28/01/2020 15.00p 15.20p 12.53p 13.50p 2406509
27/01/2020 13.25p 17.90p 13.25p 15.25p 4254590
24/01/2020 11.00p 14.85p 9.53p 12.50p 5440028
23/01/2020 5.50p 13.60p 5.50p 11.00p 6674636
22/01/2020 6.00p 7.79p 6.00p 7.13p 1303059
21/01/2020 6.50p 7.45p 5.75p 6.00p 2316539
20/01/2020 5.38p 7.88p 3.85p 6.50p 7591565
17/01/2020 6.00p 6.25p 5.50p 5.50p 887598
16/01/2020 5.75p 6.25p 5.71p 6.00p 1954263
15/01/2020 7.00p 7.38p 5.70p 5.70p 1957576
14/01/2020 5.50p 7.64p 5.35p 7.00p 2320051
13/01/2020 7.75p 7.95p 7.06p 7.50p 893748
10/01/2020 8.50p 8.60p 6.70p 7.75p 2000575
09/01/2020 7.25p 10.00p 7.25p 8.25p 3494764
08/01/2020 9.50p 9.50p 4.00p 7.25p 8392104
07/01/2020 11.50p 14.75p 11.26p 13.50p 1319598
06/01/2020 14.25p 14.25p 11.10p 11.50p 1088789
03/01/2020 14.25p 15.00p 13.60p 14.25p 837501
02/01/2020 15.50p 16.30p 14.00p 14.00p 555881
31/12/2019 15.50p 16.58p 14.00p 15.50p 611737
30/12/2019 20.00p 20.80p 15.10p 15.25p 1090121
27/12/2019 24.00p 24.00p 19.00p 19.50p 696516
24/12/2019 23.00p 25.60p 22.50p 24.00p 282239
23/12/2019 21.50p 25.60p 21.50p 23.50p 521381
20/12/2019 21.00p 22.94p 20.00p 21.50p 576261
19/12/2019 21.00p 22.00p 20.10p 21.00p 240336
18/12/2019 20.00p 22.50p 19.50p 21.00p 445146
17/12/2019 18.00p 22.00p 18.00p 20.00p 767794
16/12/2019 17.00p 18.50p 16.25p 18.00p 156933
13/12/2019 16.50p 18.75p 16.00p 16.75p 508558
12/12/2019 11.75p 18.90p 11.75p 16.50p 1151005
11/12/2019 13.00p 13.00p 11.55p 11.75p 270618
10/12/2019 12.75p 13.50p 12.60p 13.00p 98161
09/12/2019 13.50p 14.00p 12.50p 12.75p 265371
06/12/2019 14.25p 14.43p 12.33p 13.50p 242923
05/12/2019 14.25p 15.90p 12.75p 14.25p 865758
04/12/2019 16.50p 16.84p 13.37p 14.25p 577595
03/12/2019 16.50p 19.00p 16.20p 16.50p 1048444
02/12/2019 21.50p 23.45p 16.20p 16.25p 1034354
29/11/2019 24.00p 27.00p 20.40p 21.00p 1299707
28/11/2019 20.50p 24.96p 19.00p 24.00p 1672093
27/11/2019 16.75p 25.44p 14.50p 20.50p 2653518
26/11/2019 11.10p 21.00p 10.85p 16.50p 4456121
25/11/2019 8.75p 11.89p 8.75p 11.10p 2789646
22/11/2019 7.88p 8.99p 7.88p 8.75p 1717578
21/11/2019 7.00p 8.20p 6.62p 8.00p 845952
20/11/2019 7.00p 7.25p 6.78p 7.00p 600691
19/11/2019 5.75p 7.25p 5.75p 7.00p 1457828
18/11/2019 5.88p 6.08p 5.43p 5.75p 423067
15/11/2019 6.00p 6.12p 5.25p 5.88p 547183
14/11/2019 4.75p 6.78p 4.75p 6.00p 2135674
13/11/2019 4.35p 4.80p 4.35p 4.75p 690886
12/11/2019 4.65p 4.65p 4.00p 4.35p 943723
11/11/2019 4.75p 5.00p 4.50p 4.65p 316842
08/11/2019 5.05p 5.10p 4.62p 4.75p 284181
07/11/2019 4.95p 5.30p 4.86p 5.05p 345856
06/11/2019 4.65p 5.19p 4.61p 4.95p 500057
05/11/2019 5.25p 5.25p 4.60p 4.65p 425264
04/11/2019 5.88p 5.88p 4.57p 5.25p 1834666
01/11/2019 5.50p 6.90p 5.05p 5.88p 3667526
31/10/2019 7.13p 7.13p 6.43p 6.88p 399882
30/10/2019 7.63p 7.87p 7.13p 7.13p 434881
29/10/2019 6.38p 8.00p 6.25p 7.63p 440230
28/10/2019 6.63p 6.90p 6.07p 6.38p 432555
25/10/2019 6.75p 6.75p 6.50p 6.63p 263014
24/10/2019 6.50p 6.83p 6.39p 6.75p 196588
23/10/2019 6.75p 6.80p 6.10p 6.50p 234677
22/10/2019 7.25p 7.40p 6.83p 7.00p 201702
21/10/2019 7.38p 7.60p 7.00p 7.25p 267960
18/10/2019 6.38p 7.65p 6.38p 7.38p 283582
17/10/2019 6.38p 6.50p 6.35p 6.38p 177173
16/10/2019 6.75p 6.75p 6.29p 6.38p 405104

*Close Price adjusted for both dividends and splits