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
15/10/2019 6.75p 6.99p 6.50p 6.75p 164396
14/10/2019 7.38p 7.50p 6.53p 6.75p 426803
11/10/2019 7.25p 7.55p 7.05p 7.38p 247774
10/10/2019 7.63p 7.63p 7.08p 7.25p 290420
09/10/2019 8.13p 8.37p 7.19p 7.63p 486766
08/10/2019 8.13p 8.37p 7.86p 8.13p 64646
07/10/2019 8.13p 8.37p 7.83p 8.13p 57215
04/10/2019 8.25p 8.25p 7.77p 8.13p 66550
03/10/2019 8.25p 8.40p 8.00p 8.25p 124019
02/10/2019 8.38p 8.90p 8.00p 8.25p 253729
01/10/2019 8.25p 8.87p 8.10p 8.38p 249587
30/09/2019 8.00p 9.00p 7.61p 8.25p 442732
27/09/2019 7.75p 8.69p 7.75p 8.00p 707726
26/09/2019 8.63p 8.83p 7.55p 7.75p 1266664
25/09/2019 7.38p 9.96p 7.38p 8.63p 3682523
24/09/2019 7.75p 7.75p 6.13p 7.13p 1270821
23/09/2019 8.25p 9.87p 7.32p 7.75p 1829155
20/09/2019 8.63p 9.20p 8.43p 9.13p 656637
19/09/2019 8.63p 8.82p 8.35p 8.63p 65805
18/09/2019 8.25p 8.90p 8.00p 8.63p 327076
17/09/2019 8.00p 8.87p 7.55p 8.25p 1145461
16/09/2019 8.50p 8.60p 7.80p 8.00p 308043
13/09/2019 9.00p 9.44p 8.30p 8.50p 886070
12/09/2019 7.25p 9.48p 7.25p 9.00p 1274366
11/09/2019 7.75p 7.75p 6.91p 7.25p 566587
10/09/2019 8.50p 8.75p 7.53p 7.75p 1031997
09/09/2019 9.13p 9.68p 8.50p 8.50p 1427902
06/09/2019 8.25p 9.14p 7.83p 9.13p 2174794
05/09/2019 6.75p 9.45p 6.50p 8.25p 3654120
04/09/2019 6.70p 7.96p 6.27p 6.75p 2069495
03/09/2019 5.60p 7.30p 5.43p 6.70p 2983184
02/09/2019 5.30p 5.78p 5.20p 5.60p 590691
30/08/2019 4.70p 5.40p 4.70p 5.30p 573261
29/08/2019 5.05p 5.05p 4.55p 4.70p 371819
28/08/2019 5.15p 5.24p 4.83p 5.05p 140125
27/08/2019 5.10p 5.25p 4.80p 5.15p 629594
23/08/2019 4.30p 5.20p 4.18p 5.10p 836529
22/08/2019 4.30p 4.44p 4.23p 4.30p 95591
21/08/2019 4.60p 4.63p 4.30p 4.30p 148834
20/08/2019 4.15p 4.70p 3.86p 4.60p 1045684
19/08/2019 3.85p 4.80p 3.85p 4.15p 1132828
16/08/2019 4.10p 4.10p 3.80p 3.85p 448690
15/08/2019 4.55p 4.55p 3.53p 4.10p 1098324
14/08/2019 5.05p 5.05p 4.50p 4.55p 861237
13/08/2019 4.70p 5.18p 4.70p 5.05p 334063
12/08/2019 5.00p 5.37p 4.63p 4.70p 1359833
09/08/2019 5.15p 5.19p 4.80p 5.00p 900292
08/08/2019 5.25p 5.67p 5.06p 5.15p 1370142
07/08/2019 4.85p 6.38p 4.27p 5.50p 5054412
06/08/2019 5.65p 5.93p 4.30p 4.90p 4957661
05/08/2019 2.80p 6.28p 2.80p 5.30p 13243418
02/08/2019 3.00p 3.01p 2.72p 2.80p 1751568
01/08/2019 3.15p 3.15p 2.80p 3.00p 2181684
31/07/2019 3.45p 3.75p 2.58p 3.25p 12947062
30/07/2019 1.35p 3.75p 1.22p 3.30p 13161047
29/07/2019 1.35p 1.35p 1.20p 1.35p 135000
26/07/2019 1.40p 1.40p 1.35p 1.35p 57642
25/07/2019 1.33p 1.44p 1.33p 1.40p 230441
24/07/2019 1.38p 1.38p 1.31p 1.33p 54230
23/07/2019 1.33p 1.45p 1.27p 1.38p 233949
22/07/2019 1.30p 1.36p 1.25p 1.33p 266162
19/07/2019 1.25p 1.38p 1.22p 1.30p 1233309
18/07/2019 1.25p 1.28p 1.15p 1.25p 1439235
17/07/2019 1.35p 1.35p 1.20p 1.25p 417000
16/07/2019 1.38p 1.38p 1.30p 1.35p 801237
15/07/2019 1.33p 1.39p 1.12p 1.38p 1828852
12/07/2019 1.10p 1.38p 1.05p 1.33p 625479
11/07/2019 1.10p 1.10p 1.05p 1.10p 1270
10/07/2019 1.10p 1.18p 1.10p 1.10p 200000
09/07/2019 1.25p 1.25p 1.10p 1.10p 415000
08/07/2019 1.23p 1.44p 1.20p 1.25p 1605518
05/07/2019 1.05p 1.26p 1.05p 1.23p 520000
04/07/2019 1.05p 1.08p 0.96p 1.05p 154014
03/07/2019 0.95p 1.09p 0.90p 1.05p 1004597
02/07/2019 1.05p 1.05p 0.89p 0.95p 493630
01/07/2019 1.05p 1.05p 1.05p 1.05p 0
28/06/2019 1.05p 1.12p 0.91p 1.05p 389167
27/06/2019 1.05p 1.05p 0.91p 1.05p 6223
26/06/2019 0.93p 1.05p 0.90p 1.05p 575728
25/06/2019 0.95p 0.95p 0.91p 0.93p 220023
24/06/2019 1.08p 1.08p 0.91p 0.95p 142050
21/06/2019 0.85p 1.08p 0.85p 1.08p 651606
20/06/2019 1.00p 1.00p 0.85p 0.85p 863144
19/06/2019 1.30p 1.30p 0.92p 1.00p 2420885
18/06/2019 1.40p 1.46p 1.35p 1.35p 284484
17/06/2019 1.35p 1.47p 1.32p 1.40p 11889
14/06/2019 1.20p 1.38p 1.20p 1.35p 250000
13/06/2019 1.20p 1.20p 1.20p 1.20p 0
12/06/2019 1.20p 1.29p 1.20p 1.20p 5305
11/06/2019 1.20p 1.29p 1.20p 1.20p 5305
10/06/2019 1.20p 1.20p 1.13p 1.20p 1945
07/06/2019 1.15p 1.29p 1.13p 1.20p 70500
06/06/2019 1.15p 1.19p 1.11p 1.15p 84899
05/06/2019 1.30p 1.30p 1.05p 1.15p 423589
04/06/2019 1.30p 1.30p 1.20p 1.30p 200000
03/06/2019 1.30p 1.30p 1.30p 1.30p 0
31/05/2019 1.35p 1.35p 1.20p 1.30p 210595
30/05/2019 1.35p 1.35p 1.35p 1.35p 0
29/05/2019 1.35p 1.35p 1.35p 1.35p 0
28/05/2019 1.40p 1.42p 1.22p 1.35p 218054
24/05/2019 1.40p 1.40p 1.33p 1.40p 200
23/05/2019 1.35p 1.47p 1.33p 1.40p 326023
22/05/2019 1.20p 1.35p 1.20p 1.35p 1735099
21/05/2019 1.25p 1.27p 1.20p 1.20p 254005
20/05/2019 1.25p 1.27p 1.25p 1.25p 25000
17/05/2019 1.20p 1.25p 1.15p 1.25p 20000
16/05/2019 1.25p 1.27p 1.20p 1.20p 54796
15/05/2019 1.25p 1.27p 1.25p 1.25p 103715
14/05/2019 1.20p 1.28p 1.20p 1.25p 50000
13/05/2019 1.20p 1.20p 1.20p 1.20p 0
10/05/2019 1.25p 1.25p 1.18p 1.20p 154471
09/05/2019 1.25p 1.25p 1.20p 1.25p 5982
08/05/2019 1.25p 1.25p 1.20p 1.25p 100000
07/05/2019 1.25p 1.25p 1.25p 1.25p 0
03/05/2019 1.25p 1.25p 1.25p 1.25p 0
02/05/2019 1.25p 1.25p 1.20p 1.25p 100000
01/05/2019 1.25p 1.26p 1.20p 1.25p 28746
30/04/2019 1.25p 1.27p 1.25p 1.25p 25000
29/04/2019 1.25p 1.27p 1.25p 1.25p 25000
26/04/2019 1.25p 1.28p 1.21p 1.25p 21500
25/04/2019 1.25p 1.25p 1.25p 1.25p 25000
24/04/2019 1.25p 1.25p 1.25p 1.25p 25000
23/04/2019 1.25p 1.25p 1.20p 1.25p 24502
18/04/2019 1.25p 1.25p 1.20p 1.25p 46875
17/04/2019 1.25p 1.25p 1.25p 1.25p 0
16/04/2019 1.25p 1.25p 1.20p 1.25p 2000
15/04/2019 1.25p 1.25p 1.20p 1.25p 500
12/04/2019 1.25p 1.28p 1.25p 1.25p 25000
11/04/2019 1.30p 1.30p 1.20p 1.25p 640
10/04/2019 1.30p 1.30p 1.30p 1.30p 0
09/04/2019 1.30p 1.30p 1.30p 1.30p 0
08/04/2019 1.30p 1.30p 1.30p 1.30p 100000
05/04/2019 1.30p 1.30p 1.12p 1.30p 30100
04/04/2019 1.30p 1.30p 1.21p 1.30p 27258
03/04/2019 1.30p 1.37p 1.20p 1.30p 25765
02/04/2019 1.30p 1.30p 1.30p 1.30p 0
01/04/2019 1.30p 1.35p 1.20p 1.30p 85000
29/03/2019 1.25p 1.38p 1.20p 1.30p 441080
28/03/2019 1.25p 1.25p 1.12p 1.25p 20396
27/03/2019 1.25p 1.25p 1.13p 1.25p 4750
26/03/2019 1.25p 1.25p 1.13p 1.25p 498
25/03/2019 1.25p 1.25p 1.10p 1.25p 7277
22/03/2019 1.25p 1.25p 1.10p 1.25p 1275
21/03/2019 1.25p 1.25p 1.25p 1.25p 0
20/03/2019 1.30p 1.30p 1.13p 1.25p 398
19/03/2019 1.35p 1.35p 1.22p 1.30p 126500
18/03/2019 1.35p 1.35p 1.30p 1.35p 135528
15/03/2019 1.35p 1.35p 1.35p 1.35p 0
14/03/2019 1.35p 1.35p 1.32p 1.35p 187700
13/03/2019 1.35p 1.35p 1.30p 1.35p 20000
12/03/2019 1.35p 1.35p 1.32p 1.35p 30000
11/03/2019 1.35p 1.35p 1.35p 1.35p 0
08/03/2019 1.35p 1.35p 1.33p 1.35p 54448
07/03/2019 1.40p 1.40p 1.33p 1.35p 50000
06/03/2019 1.40p 1.40p 1.40p 1.40p 0
05/03/2019 1.40p 1.40p 1.32p 1.40p 2021
04/03/2019 1.40p 1.40p 1.30p 1.40p 81000
01/03/2019 1.40p 1.40p 1.40p 1.40p 0
28/02/2019 1.40p 1.40p 1.32p 1.40p 18007
27/02/2019 1.40p 1.40p 1.40p 1.40p 0
26/02/2019 1.40p 1.50p 1.32p 1.40p 86050
25/02/2019 1.65p 1.65p 1.38p 1.40p 300000
22/02/2019 1.65p 1.65p 1.65p 1.65p 0
21/02/2019 1.65p 1.65p 1.52p 1.65p 80000
20/02/2019 1.30p 1.70p 1.30p 1.65p 647163
19/02/2019 1.25p 1.38p 1.25p 1.30p 221000
18/02/2019 1.40p 1.40p 1.21p 1.25p 765000
15/02/2019 1.40p 1.40p 1.40p 1.40p 0
14/02/2019 1.40p 1.40p 1.40p 1.40p 0
13/02/2019 1.60p 1.60p 1.40p 1.40p 235000
12/02/2019 1.60p 1.60p 1.60p 1.60p 0
11/02/2019 1.60p 1.60p 1.58p 1.60p 5815
08/02/2019 1.60p 1.60p 1.46p 1.60p 31795
07/02/2019 1.40p 1.60p 1.40p 1.60p 919953
06/02/2019 1.55p 1.55p 1.40p 1.40p 1000000
05/02/2019 1.50p 1.70p 1.43p 1.55p 974059
04/02/2019 1.38p 1.45p 1.38p 1.38p 200000
01/02/2019 1.38p 1.38p 1.38p 1.38p 0
31/01/2019 1.40p 1.45p 1.28p 1.38p 75316
30/01/2019 1.45p 1.45p 1.33p 1.40p 52111
29/01/2019 1.45p 1.45p 1.45p 1.45p 0
28/01/2019 1.50p 1.50p 1.42p 1.45p 25000
25/01/2019 1.50p 1.50p 1.42p 1.50p 10700
24/01/2019 1.53p 1.53p 1.50p 1.50p 0
23/01/2019 1.53p 1.59p 1.53p 1.53p 41691
22/01/2019 1.73p 1.73p 1.53p 1.53p 767270
21/01/2019 1.58p 1.74p 1.58p 1.73p 670000
18/01/2019 1.58p 1.58p 1.58p 1.58p 0
17/01/2019 1.58p 1.63p 1.45p 1.58p 701597
16/01/2019 1.58p 1.75p 1.45p 1.58p 250490
15/01/2019 1.45p 1.49p 1.41p 1.45p 129421
14/01/2019 1.45p 1.45p 1.41p 1.45p 640
11/01/2019 1.63p 1.63p 1.45p 1.45p 0
10/01/2019 1.63p 1.75p 1.50p 1.63p 68000
09/01/2019 1.80p 1.80p 1.50p 1.63p 129287
08/01/2019 1.33p 1.85p 1.33p 1.80p 846710
07/01/2019 1.33p 1.39p 1.33p 1.33p 50000
04/01/2019 1.33p 1.33p 1.33p 1.33p 1521622
03/01/2019 1.33p 1.33p 1.33p 1.33p 0
02/01/2019 1.33p 1.33p 1.33p 1.33p 0

*Close Price adjusted for both dividends and splits