Petrotal Corporation NPV (DI) (PTAL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrotal Corporation NPV (DI)

Date Open High Low Close* Volume
21/05/2026 31.00p 32.50p 30.67p 31.00p 104628
20/05/2026 31.50p 32.00p 30.00p 32.00p 477103
19/05/2026 32.00p 33.00p 31.00p 31.00p 385134
18/05/2026 32.00p 33.00p 31.00p 32.00p 275415
15/05/2026 31.00p 32.50p 30.62p 31.75p 663050
14/05/2026 31.50p 32.00p 30.00p 31.50p 336102
13/05/2026 32.00p 33.00p 31.00p 32.00p 365253
12/05/2026 31.00p 32.00p 30.00p 32.00p 1119465
11/05/2026 31.00p 32.00p 30.00p 32.00p 583376
08/05/2026 29.50p 32.00p 29.00p 31.20p 2471472
07/05/2026 28.00p 30.30p 27.20p 29.50p 2831540
06/05/2026 29.00p 30.00p 27.00p 28.00p 1119891
05/05/2026 29.50p 30.00p 28.00p 29.00p 148883
01/05/2026 29.00p 29.00p 27.30p 28.00p 198248
30/04/2026 29.50p 31.00p 29.00p 29.50p 530484
29/04/2026 28.50p 30.50p 28.00p 29.30p 1628392
28/04/2026 28.25p 29.00p 27.50p 28.50p 302833
27/04/2026 27.25p 29.00p 26.50p 28.00p 698248
24/04/2026 27.25p 28.00p 26.50p 27.25p 293492
23/04/2026 27.25p 28.00p 26.50p 28.00p 179552
22/04/2026 26.00p 28.00p 25.00p 26.50p 1026542
21/04/2026 26.00p 27.00p 25.00p 26.30p 314671
20/04/2026 25.50p 27.00p 25.00p 26.25p 450969
17/04/2026 26.25p 27.00p 24.00p 25.10p 710066
16/04/2026 26.25p 27.00p 25.50p 27.00p 227588
15/04/2026 26.75p 27.50p 25.00p 26.25p 730455
14/04/2026 28.50p 30.00p 26.03p 26.50p 386605
13/04/2026 27.50p 30.00p 26.00p 29.00p 610758
10/04/2026 27.50p 29.00p 26.00p 27.50p 111999
09/04/2026 27.00p 29.00p 26.00p 27.50p 475063
08/04/2026 28.00p 29.24p 26.00p 26.40p 1511738
07/04/2026 29.00p 30.00p 28.00p 29.00p 1327748
02/04/2026 28.00p 30.00p 27.00p 28.60p 1375361
01/04/2026 30.50p 31.00p 27.20p 28.50p 1098439
31/03/2026 30.00p 32.00p 29.00p 31.20p 938127
30/03/2026 28.50p 31.00p 28.00p 30.10p 807487
27/03/2026 28.00p 29.50p 28.00p 28.70p 1950734
26/03/2026 28.00p 29.00p 26.50p 28.40p 1198809
25/03/2026 28.00p 29.00p 26.50p 27.50p 435188
24/03/2026 27.00p 29.00p 26.00p 28.00p 472892
23/03/2026 28.50p 31.00p 26.00p 28.00p 3179285
20/03/2026 29.75p 30.50p 28.00p 29.50p 564985
19/03/2026 29.50p 31.00p 28.90p 29.75p 1371514
18/03/2026 29.00p 30.00p 28.00p 29.20p 736634
17/03/2026 28.50p 29.00p 27.00p 28.50p 883396
16/03/2026 29.00p 30.00p 28.00p 28.00p 1473774
13/03/2026 28.25p 30.00p 27.50p 29.00p 1328533
12/03/2026 26.50p 28.80p 26.00p 28.70p 644247
11/03/2026 26.25p 27.00p 25.50p 26.50p 338373
10/03/2026 27.00p 28.00p 24.50p 25.60p 2233161
09/03/2026 30.50p 32.00p 27.55p 28.00p 2874010
06/03/2026 25.25p 28.50p 24.99p 28.00p 4256419
05/03/2026 23.50p 25.00p 22.50p 24.60p 872907
04/03/2026 24.25p 25.03p 23.00p 23.50p 1061759
03/03/2026 23.50p 25.50p 23.00p 24.25p 2282028
02/03/2026 22.25p 25.00p 22.00p 23.80p 2301854
27/02/2026 21.50p 22.00p 21.00p 21.50p 290039
26/02/2026 21.50p 22.00p 21.00p 21.00p 171170
25/02/2026 21.25p 22.00p 20.50p 21.50p 289679
24/02/2026 22.50p 22.82p 21.50p 21.50p 248187
23/02/2026 21.50p 22.91p 21.00p 22.50p 2286392
20/02/2026 21.25p 22.00p 20.50p 21.50p 419466
19/02/2026 21.00p 21.50p 20.50p 21.00p 1766311
18/02/2026 21.00p 21.50p 20.50p 20.60p 651101
17/02/2026 21.50p 22.00p 20.50p 21.00p 208199
16/02/2026 21.00p 22.00p 20.50p 21.50p 931752
13/02/2026 21.25p 21.50p 20.50p 21.00p 230347
12/02/2026 21.50p 22.00p 21.00p 21.00p 71842
11/02/2026 21.25p 22.00p 20.50p 21.50p 217821
10/02/2026 21.25p 22.00p 20.50p 21.00p 176126
09/02/2026 21.25p 21.50p 20.50p 21.50p 400937
06/02/2026 21.00p 21.50p 20.75p 21.00p 117697
05/02/2026 21.00p 22.00p 20.87p 21.00p 134834
04/02/2026 21.00p 21.50p 20.00p 21.00p 58476
03/02/2026 21.00p 21.50p 20.50p 20.90p 382742
02/02/2026 20.50p 21.50p 20.00p 21.00p 855143
30/01/2026 20.50p 21.50p 20.00p 21.00p 995776
29/01/2026 20.00p 22.00p 20.00p 20.60p 1025870
28/01/2026 19.50p 20.50p 19.00p 20.00p 967642
27/01/2026 19.50p 20.00p 19.00p 19.50p 719530
26/01/2026 19.50p 20.00p 19.00p 19.90p 316016
23/01/2026 19.50p 20.00p 19.00p 19.30p 911921
22/01/2026 18.50p 19.88p 18.00p 19.55p 408324
21/01/2026 18.25p 19.00p 17.50p 18.50p 1941877
20/01/2026 20.75p 21.00p 17.15p 18.40p 8465825
19/01/2026 22.75p 23.50p 21.65p 22.00p 779934
16/01/2026 22.75p 23.50p 21.80p 22.75p 2766018
15/01/2026 22.75p 23.50p 22.00p 22.50p 2113300
14/01/2026 21.25p 23.00p 20.62p 22.25p 4724115
13/01/2026 20.75p 21.50p 20.40p 21.25p 3366714
12/01/2026 20.75p 21.00p 20.50p 20.50p 299229
09/01/2026 21.00p 21.00p 20.50p 20.50p 205220
08/01/2026 21.25p 21.50p 20.50p 21.00p 611889
07/01/2026 21.25p 22.00p 20.50p 20.60p 226544
06/01/2026 21.50p 22.00p 20.50p 21.20p 500873
05/01/2026 21.25p 22.00p 20.50p 21.10p 432594
02/01/2026 20.50p 21.00p 20.00p 20.75p 909041
01/01/2026 20.25p 20.50p 20.25p 20.25p 430036
31/12/2025 20.25p 20.50p 20.25p 20.25p 430036
30/12/2025 20.25p 20.50p 20.00p 20.25p 262686
29/12/2025 19.75p 20.50p 19.50p 20.25p 2189562
26/12/2025 20.00p 20.50p 19.50p 20.00p 265595
25/12/2025 20.00p 20.50p 19.50p 20.00p 265595
24/12/2025 20.00p 20.50p 19.50p 20.00p 265595
23/12/2025 20.00p 20.50p 19.50p 20.00p 406780
22/12/2025 19.75p 20.50p 19.35p 19.75p 678887
19/12/2025 19.75p 20.00p 19.00p 19.50p 155824
18/12/2025 19.75p 20.50p 19.00p 19.80p 183174
17/12/2025 20.00p 20.50p 19.57p 20.00p 544280
16/12/2025 20.00p 20.50p 20.00p 20.30p 490962
15/12/2025 20.00p 21.00p 20.00p 20.50p 324910
12/12/2025 20.25p 20.50p 19.50p 20.10p 2462728
11/12/2025 20.75p 21.00p 20.00p 20.25p 489973
10/12/2025 21.75p 22.00p 20.50p 20.80p 279913
09/12/2025 21.75p 22.00p 21.50p 22.00p 327550
08/12/2025 22.00p 22.00p 21.50p 21.75p 272328
05/12/2025 21.75p 22.50p 21.50p 21.75p 274093
04/12/2025 22.00p 22.50p 21.50p 21.75p 318119
03/12/2025 22.00p 22.50p 21.50p 22.00p 300414
02/12/2025 22.00p 22.50p 21.50p 22.00p 1667775
01/12/2025 21.00p 22.00p 20.00p 21.20p 1369256
28/11/2025 21.00p 21.00p 20.00p 20.10p 1828460
27/11/2025 20.50p 21.00p 20.00p 20.20p 1458428
26/11/2025 20.25p 21.00p 20.00p 20.70p 1254079
25/11/2025 20.75p 21.00p 19.50p 20.10p 3498797
24/11/2025 21.00p 21.50p 20.40p 20.50p 2346735
21/11/2025 21.50p 22.00p 20.50p 20.50p 1440778
20/11/2025 22.50p 23.50p 21.60p 21.60p 2282999
19/11/2025 21.75p 23.00p 21.75p 22.30p 2646249
18/11/2025 22.50p 23.00p 21.50p 21.75p 2053874
17/11/2025 23.50p 24.50p 22.17p 22.50p 2895814
14/11/2025 24.25p 25.00p 22.50p 23.50p 12924501
13/11/2025 32.50p 33.00p 22.90p 24.00p 19711724
12/11/2025 37.00p 37.00p 36.25p 36.50p 453083
11/11/2025 35.75p 37.00p 35.00p 35.50p 142433
10/11/2025 35.75p 36.50p 35.00p 35.75p 122849
07/11/2025 35.50p 36.00p 35.21p 35.50p 67449
06/11/2025 35.75p 36.50p 35.00p 35.50p 188857
05/11/2025 36.00p 37.00p 35.00p 35.80p 613728
04/11/2025 36.25p 37.00p 35.50p 36.00p 236478
03/11/2025 35.50p 37.00p 35.00p 36.00p 368238
31/10/2025 35.50p 36.10p 35.00p 35.50p 955830
30/10/2025 35.50p 36.00p 35.00p 35.50p 270975
29/10/2025 34.50p 35.95p 34.00p 35.80p 541636
28/10/2025 35.00p 35.50p 34.00p 34.50p 255558
27/10/2025 35.75p 36.50p 34.40p 35.00p 940082
24/10/2025 34.50p 36.50p 34.00p 35.75p 1081533
23/10/2025 33.75p 35.00p 32.50p 34.50p 1354358
22/10/2025 33.00p 34.00p 31.90p 33.25p 211175
21/10/2025 33.00p 34.00p 32.00p 32.00p 325030
20/10/2025 33.25p 34.00p 32.50p 33.00p 200306
17/10/2025 33.25p 34.00p 32.50p 33.20p 250888
16/10/2025 33.00p 34.00p 32.84p 33.25p 101699
15/10/2025 32.50p 34.00p 32.18p 34.00p 397596
14/10/2025 32.00p 33.00p 31.50p 32.50p 732540
13/10/2025 32.75p 33.50p 31.50p 32.90p 311623
10/10/2025 33.50p 34.00p 32.00p 32.00p 488679
09/10/2025 33.00p 33.50p 31.90p 33.50p 262832
08/10/2025 32.75p 33.50p 32.11p 33.40p 619409
07/10/2025 32.75p 33.50p 32.00p 32.50p 400403
06/10/2025 32.75p 33.50p 32.10p 32.80p 329389
03/10/2025 32.50p 33.50p 32.00p 32.75p 251798
02/10/2025 32.75p 33.00p 32.00p 32.50p 495760
01/10/2025 32.50p 33.00p 31.37p 32.20p 1083880
30/09/2025 32.50p 33.00p 32.00p 32.00p 472852
29/09/2025 32.75p 33.50p 32.00p 32.80p 267312
26/09/2025 32.50p 33.00p 32.42p 32.50p 276023
25/09/2025 32.50p 33.00p 32.00p 32.50p 256851
24/09/2025 32.25p 33.00p 31.83p 32.90p 311307
23/09/2025 32.25p 33.00p 31.50p 32.90p 423211
22/09/2025 32.25p 33.00p 31.50p 32.00p 530351
19/09/2025 33.50p 34.00p 32.75p 32.75p 489676
18/09/2025 33.50p 34.00p 33.00p 33.50p 340357
17/09/2025 33.50p 34.00p 33.00p 33.50p 149186
16/09/2025 33.50p 33.50p 33.50p 33.50p 255098
15/09/2025 33.50p 34.00p 33.00p 33.50p 135382
12/09/2025 33.75p 34.70p 33.00p 33.50p 787374
11/09/2025 34.25p 34.25p 34.00p 33.75p 219087
10/09/2025 34.25p 34.50p 33.70p 34.00p 560725
09/09/2025 35.25p 35.50p 34.00p 34.25p 581496
08/09/2025 35.50p 36.00p 35.00p 35.25p 348423
05/09/2025 35.50p 37.00p 35.00p 35.50p 183422
04/09/2025 35.50p 36.10p 35.00p 35.25p 92322
03/09/2025 36.50p 37.00p 36.00p 35.50p 371965
02/09/2025 36.75p 37.50p 36.00p 36.50p 105873
01/09/2025 36.50p 37.50p 36.00p 36.75p 219442
29/08/2025 38.00p 38.00p 36.21p 36.75p 1009467
28/08/2025 37.50p 39.80p 37.50p 38.00p 1414999
27/08/2025 37.50p 38.50p 37.38p 37.25p 357140
26/08/2025 36.50p 38.00p 36.00p 37.50p 925238
22/08/2025 35.75p 36.00p 35.50p 35.75p 964499
21/08/2025 36.25p 36.50p 35.70p 35.70p 546538
20/08/2025 36.25p 36.50p 36.00p 36.25p 186352
19/08/2025 36.00p 36.50p 35.62p 36.25p 413016
18/08/2025 36.25p 37.00p 35.50p 36.00p 210581
15/08/2025 36.25p 37.00p 35.50p 37.00p 192889
14/08/2025 37.25p 38.00p 35.60p 36.25p 434754
13/08/2025 37.50p 38.00p 36.50p 37.25p 854370
12/08/2025 38.00p 38.50p 37.00p 37.50p 323766
11/08/2025 38.00p 38.25p 37.60p 38.00p 792411

*Close Price adjusted for both dividends and splits