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
16/04/2025 32.50p 33.00p 31.50p 32.00p 575973
15/04/2025 33.00p 34.00p 32.00p 32.90p 419267
14/04/2025 33.00p 34.00p 32.30p 33.25p 122052
11/04/2025 33.00p 33.10p 32.00p 32.50p 212698
10/04/2025 32.25p 35.00p 32.25p 32.50p 2030727
09/04/2025 31.00p 32.00p 29.17p 30.00p 551434
08/04/2025 31.00p 32.00p 30.00p 31.50p 501300
07/04/2025 32.25p 32.50p 30.00p 31.00p 1304760
04/04/2025 35.25p 36.00p 32.00p 32.25p 1393229
03/04/2025 36.50p 37.00p 35.00p 35.25p 349116
02/04/2025 36.50p 37.00p 36.00p 36.50p 168771
01/04/2025 36.50p 37.00p 36.00p 36.50p 342807
31/03/2025 37.25p 38.00p 36.00p 36.50p 246444
28/03/2025 37.50p 38.00p 36.50p 37.00p 260984
27/03/2025 37.50p 38.00p 37.00p 37.50p 79201
26/03/2025 37.25p 37.50p 37.03p 37.25p 145296
25/03/2025 37.25p 38.00p 36.50p 37.00p 261698
24/03/2025 36.50p 38.00p 36.00p 37.50p 685075
21/03/2025 36.75p 37.00p 36.50p 36.50p 221310
20/03/2025 37.00p 37.58p 36.00p 36.75p 1364232
19/03/2025 36.50p 37.00p 36.00p 36.50p 458682
18/03/2025 36.50p 37.00p 36.00p 36.75p 698817
17/03/2025 35.00p 36.50p 34.50p 36.50p 1592225
14/03/2025 35.00p 35.50p 34.50p 35.50p 297914
13/03/2025 35.00p 35.50p 34.50p 35.00p 75528
12/03/2025 34.50p 35.00p 34.00p 34.75p 279271
11/03/2025 35.00p 35.00p 34.00p 34.50p 417042
10/03/2025 35.50p 36.00p 35.00p 35.25p 477934
07/03/2025 35.75p 36.00p 35.50p 35.90p 215190
06/03/2025 35.00p 36.30p 34.50p 35.75p 763101
05/03/2025 34.50p 35.54p 34.00p 35.00p 1073731
04/03/2025 37.25p 37.50p 34.00p 34.25p 1940847
03/03/2025 38.50p 39.00p 37.20p 37.50p 239636
28/02/2025 38.50p 39.00p 38.00p 38.50p 109145
27/02/2025 38.75p 39.00p 38.50p 38.75p 301034
26/02/2025 39.50p 40.00p 38.50p 38.60p 146402
25/02/2025 39.25p 40.00p 38.50p 39.10p 318200
24/02/2025 39.00p 39.38p 38.50p 39.00p 217389
21/02/2025 39.00p 39.50p 38.56p 39.00p 260182
20/02/2025 39.75p 40.00p 38.95p 39.00p 443343
19/02/2025 39.00p 39.70p 38.57p 39.00p 301468
18/02/2025 39.50p 39.50p 38.60p 39.20p 218082
17/02/2025 39.50p 40.00p 39.15p 39.50p 158891
14/02/2025 39.50p 39.59p 38.60p 39.20p 5076582
13/02/2025 40.00p 40.09p 39.00p 39.25p 887023
12/02/2025 40.00p 40.50p 39.50p 40.00p 120111
11/02/2025 39.50p 40.50p 39.00p 40.10p 687002
10/02/2025 38.50p 39.48p 38.00p 39.25p 391077
07/02/2025 38.50p 39.00p 38.00p 38.50p 130859
06/02/2025 38.00p 38.50p 37.50p 38.25p 486598
05/02/2025 38.00p 38.22p 37.50p 38.00p 632703
04/02/2025 37.75p 39.00p 37.50p 38.00p 616535
03/02/2025 37.50p 38.00p 37.00p 37.50p 217822
31/01/2025 38.00p 38.00p 37.25p 37.70p 512643
30/01/2025 38.25p 38.25p 37.00p 37.80p 542765
29/01/2025 38.25p 39.00p 37.50p 37.75p 610526
28/01/2025 37.25p 38.00p 37.00p 37.00p 324575
27/01/2025 37.50p 38.00p 36.90p 37.25p 449229
24/01/2025 39.75p 40.50p 37.50p 37.80p 1180777
23/01/2025 40.00p 40.50p 39.50p 40.00p 291986
22/01/2025 39.50p 40.39p 39.00p 40.00p 513106
21/01/2025 40.50p 41.00p 39.00p 39.50p 657045
20/01/2025 40.25p 41.00p 40.00p 40.50p 965027
17/01/2025 40.00p 40.50p 39.50p 40.00p 1174575
16/01/2025 39.50p 40.00p 39.10p 39.75p 1663203
15/01/2025 39.50p 40.00p 39.15p 39.50p 143518
14/01/2025 39.75p 40.50p 39.00p 39.50p 184254
13/01/2025 38.00p 40.50p 38.00p 39.75p 1212825
10/01/2025 37.00p 38.50p 36.73p 38.20p 1286467
09/01/2025 36.25p 37.67p 35.50p 36.50p 1283580
08/01/2025 35.00p 36.10p 34.50p 36.00p 720004
07/01/2025 35.50p 36.00p 34.55p 34.60p 217664
06/01/2025 34.50p 36.00p 34.50p 35.10p 1376482
03/01/2025 32.50p 34.78p 32.25p 34.50p 986851
02/01/2025 31.00p 32.50p 31.00p 32.25p 3675004
31/12/2024 31.25p 32.00p 31.00p 31.10p 230624
30/12/2024 30.50p 32.00p 30.00p 31.00p 1089163
27/12/2024 30.50p 31.00p 30.00p 30.50p 178206
24/12/2024 30.50p 31.00p 30.00p 30.50p 179848
23/12/2024 30.25p 31.00p 30.00p 30.50p 351987
20/12/2024 30.00p 30.50p 30.00p 30.25p 904093
19/12/2024 31.25p 31.50p 29.70p 30.00p 2020197
18/12/2024 32.50p 32.50p 31.00p 31.25p 2148899
17/12/2024 32.50p 33.00p 32.00p 32.50p 81643
16/12/2024 33.00p 33.00p 32.00p 32.50p 417996
13/12/2024 33.25p 33.50p 32.50p 33.00p 379149
12/12/2024 33.25p 33.50p 33.00p 33.25p 358068
11/12/2024 33.50p 34.00p 33.00p 33.25p 433720
10/12/2024 34.00p 34.50p 33.38p 33.50p 1598217
09/12/2024 34.25p 34.50p 33.98p 34.25p 624923
06/12/2024 35.00p 35.00p 34.00p 34.40p 786106
05/12/2024 35.25p 36.00p 34.50p 34.50p 119408
04/12/2024 35.25p 37.00p 34.76p 35.50p 426385
03/12/2024 35.50p 36.50p 35.00p 35.50p 170680
02/12/2024 35.75p 36.50p 35.00p 35.75p 671096
29/11/2024 36.00p 37.22p 35.06p 35.75p 537565
28/11/2024 35.50p 35.50p 34.71p 35.25p 345604
27/11/2024 35.25p 35.50p 35.00p 35.25p 125208
26/11/2024 36.00p 36.50p 35.00p 35.20p 648682
25/11/2024 35.75p 37.00p 35.50p 36.25p 821491
22/11/2024 35.75p 36.00p 35.50p 35.75p 275202
21/11/2024 35.75p 36.00p 35.25p 35.75p 419069
20/11/2024 36.50p 37.00p 35.50p 35.60p 568830
19/11/2024 36.50p 37.00p 36.00p 36.50p 225440
18/11/2024 36.50p 37.00p 36.00p 36.50p 478748
15/11/2024 36.50p 36.68p 35.50p 35.50p 431076
14/11/2024 36.75p 37.33p 36.00p 36.00p 839435
13/11/2024 36.50p 37.00p 36.00p 36.50p 180349
12/11/2024 36.75p 37.00p 35.80p 36.50p 199019
11/11/2024 36.50p 37.00p 36.25p 36.75p 200927
08/11/2024 36.50p 37.00p 36.00p 36.50p 299862
07/11/2024 36.50p 37.00p 35.80p 36.25p 107233
06/11/2024 37.00p 37.00p 35.68p 36.50p 691920
05/11/2024 36.00p 36.50p 35.50p 36.25p 347689
04/11/2024 36.75p 37.50p 35.52p 36.00p 660675
01/11/2024 36.75p 37.50p 36.33p 36.75p 143922
31/10/2024 36.75p 37.40p 36.00p 36.75p 138103
30/10/2024 36.25p 37.00p 35.50p 36.50p 194749
29/10/2024 36.25p 37.00p 35.50p 36.00p 152580
28/10/2024 36.50p 37.00p 35.50p 36.00p 371892
25/10/2024 37.00p 37.50p 36.00p 36.50p 215466
24/10/2024 37.50p 38.00p 36.88p 37.00p 327454
23/10/2024 38.00p 38.50p 36.82p 37.25p 290730
22/10/2024 38.25p 38.50p 37.50p 37.60p 300159
21/10/2024 38.75p 39.00p 38.00p 38.50p 248689
18/10/2024 38.75p 39.00p 35.58p 38.50p 347761
17/10/2024 38.75p 39.50p 38.00p 38.50p 257047
16/10/2024 38.50p 39.50p 38.00p 38.75p 85641
15/10/2024 38.75p 39.50p 38.00p 38.50p 501395
14/10/2024 38.50p 39.50p 38.00p 39.00p 403977
11/10/2024 39.50p 40.00p 38.50p 38.50p 341066
10/10/2024 39.50p 40.00p 39.00p 39.50p 160555
09/10/2024 39.75p 40.50p 39.00p 39.50p 90891
08/10/2024 40.00p 41.00p 39.00p 39.00p 452576
07/10/2024 38.50p 40.00p 38.00p 39.50p 387844
04/10/2024 37.25p 38.50p 37.25p 38.50p 455903
03/10/2024 36.00p 37.50p 35.90p 37.25p 534961
02/10/2024 35.25p 37.00p 34.50p 36.50p 392288
01/10/2024 35.00p 36.00p 34.25p 34.40p 417509
30/09/2024 35.50p 36.00p 34.00p 35.00p 322276
27/09/2024 35.50p 36.00p 35.00p 35.50p 135389
26/09/2024 36.00p 36.20p 35.00p 35.50p 465808
25/09/2024 35.50p 37.00p 35.00p 36.25p 458453
24/09/2024 35.25p 35.50p 35.10p 35.30p 438403
23/09/2024 35.00p 36.00p 35.00p 35.25p 886530
20/09/2024 35.00p 35.50p 34.50p 35.00p 394529
19/09/2024 35.25p 35.50p 34.50p 35.25p 706502
18/09/2024 35.25p 36.00p 34.78p 35.25p 318516
17/09/2024 35.75p 36.50p 34.60p 35.00p 854843
16/09/2024 36.25p 37.00p 35.22p 36.30p 219018
13/09/2024 36.25p 37.00p 35.50p 36.25p 315502
12/09/2024 35.25p 36.84p 35.00p 36.00p 258599
11/09/2024 37.25p 37.50p 35.00p 35.25p 536384
10/09/2024 37.50p 38.00p 37.00p 37.25p 834679
09/09/2024 38.00p 39.00p 37.00p 37.50p 295866
06/09/2024 38.50p 39.00p 37.50p 38.25p 221605
05/09/2024 38.50p 39.00p 38.00p 38.40p 105920
04/09/2024 38.75p 39.50p 38.00p 38.50p 313831
03/09/2024 39.50p 40.50p 38.85p 39.00p 2189690
02/09/2024 39.25p 39.50p 39.00p 39.00p 51202
30/08/2024 39.75p 40.50p 39.00p 39.25p 305454
29/08/2024 40.25p 40.50p 39.67p 40.40p 726992
28/08/2024 40.50p 41.00p 40.00p 40.25p 219865
27/08/2024 40.75p 41.80p 40.00p 40.60p 507377
23/08/2024 40.75p 41.00p 40.25p 40.70p 326595
22/08/2024 41.00p 41.50p 40.00p 40.50p 859529
21/08/2024 40.75p 41.50p 40.50p 41.00p 471347
20/08/2024 41.25p 42.00p 40.50p 41.00p 160038
19/08/2024 41.25p 41.50p 40.90p 41.25p 6316
16/08/2024 41.50p 42.00p 40.75p 41.25p 415193
15/08/2024 40.00p 41.75p 40.00p 41.20p 752074
14/08/2024 40.00p 40.50p 39.00p 40.00p 1700682
13/08/2024 40.00p 40.50p 39.87p 40.00p 473057
12/08/2024 40.25p 41.00p 39.84p 40.00p 750243
09/08/2024 39.75p 40.44p 39.64p 40.25p 632881
08/08/2024 39.25p 40.80p 39.25p 39.75p 686336
07/08/2024 38.75p 39.39p 38.50p 39.10p 261852
06/08/2024 39.25p 40.00p 38.50p 39.00p 644259
05/08/2024 39.25p 39.50p 38.00p 38.60p 1309911
02/08/2024 41.00p 41.95p 39.00p 39.50p 1023117
01/08/2024 41.25p 42.00p 41.11p 41.25p 399960
31/07/2024 42.00p 42.00p 40.50p 41.25p 747106
30/07/2024 41.75p 42.00p 41.50p 41.50p 668924
29/07/2024 42.00p 42.50p 41.50p 42.00p 127907
26/07/2024 42.25p 43.00p 41.50p 42.00p 43948
25/07/2024 42.50p 43.00p 41.75p 42.50p 553568
24/07/2024 42.50p 43.00p 42.00p 42.50p 535921
23/07/2024 42.75p 43.00p 42.00p 43.00p 132951
22/07/2024 42.50p 43.00p 42.00p 42.90p 217842
19/07/2024 43.00p 43.50p 42.00p 42.10p 217267
18/07/2024 42.75p 43.50p 42.70p 43.00p 132765
17/07/2024 42.75p 43.00p 42.50p 42.75p 211172
16/07/2024 42.50p 43.00p 42.00p 42.00p 336352
15/07/2024 42.50p 43.00p 42.00p 42.00p 167961
12/07/2024 43.00p 43.50p 42.18p 42.50p 516299
11/07/2024 42.25p 43.50p 41.50p 43.50p 328323
10/07/2024 42.00p 42.50p 41.50p 42.00p 103174
09/07/2024 43.00p 43.50p 41.55p 41.70p 984816
08/07/2024 43.25p 44.00p 42.50p 43.20p 204801
05/07/2024 43.50p 44.00p 43.00p 43.25p 296440

*Close Price adjusted for both dividends and splits