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
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
08/08/2025 38.00p 38.50p 37.00p 38.00p 678717
07/08/2025 38.50p 39.00p 37.00p 38.00p 2260544
06/08/2025 39.50p 40.00p 39.00p 39.50p 460697
05/08/2025 39.50p 40.00p 39.00p 39.20p 343597
04/08/2025 40.00p 40.00p 39.00p 39.50p 222825
01/08/2025 39.50p 40.00p 39.00p 39.50p 276067
31/07/2025 39.50p 40.00p 39.00p 39.50p 218224
30/07/2025 39.25p 40.00p 38.50p 39.30p 464507
29/07/2025 38.50p 39.62p 38.00p 39.00p 334419
28/07/2025 37.50p 39.00p 37.00p 38.00p 293238
25/07/2025 37.75p 38.00p 37.32p 38.00p 757423
24/07/2025 37.50p 38.00p 36.70p 36.70p 87431
23/07/2025 37.50p 38.00p 37.00p 37.50p 136745
22/07/2025 37.50p 38.00p 37.00p 37.50p 77904
21/07/2025 37.50p 38.00p 36.30p 37.50p 145809
18/07/2025 37.50p 38.00p 37.00p 37.50p 79204
17/07/2025 37.50p 38.00p 37.00p 37.50p 59614
16/07/2025 37.25p 38.00p 37.00p 37.50p 86281
15/07/2025 37.00p 38.00p 36.00p 38.00p 650190
14/07/2025 37.00p 38.00p 36.00p 37.90p 574672
11/07/2025 36.50p 37.50p 36.47p 36.75p 65400
10/07/2025 36.50p 37.00p 36.00p 36.50p 60767
09/07/2025 36.50p 37.00p 36.00p 36.50p 884549
08/07/2025 36.50p 37.00p 36.00p 36.50p 51510
07/07/2025 36.50p 37.00p 36.20p 36.50p 291441
04/07/2025 36.50p 37.00p 36.00p 36.50p 75314
03/07/2025 36.50p 37.00p 35.30p 36.50p 33135
02/07/2025 36.50p 37.00p 36.00p 36.50p 174840
01/07/2025 36.50p 37.00p 36.00p 36.50p 45705
30/06/2025 36.50p 37.00p 36.00p 36.50p 135290
27/06/2025 36.50p 37.00p 36.00p 36.30p 685892
26/06/2025 36.50p 37.00p 36.22p 36.50p 84168
25/06/2025 36.50p 37.00p 36.00p 36.50p 135672
24/06/2025 37.50p 38.00p 36.00p 36.50p 789805
23/06/2025 37.50p 38.00p 37.00p 37.50p 311370
20/06/2025 37.50p 38.00p 37.00p 37.50p 583015
19/06/2025 37.50p 38.00p 37.00p 37.50p 824711
18/06/2025 37.50p 38.00p 37.00p 37.00p 411873
17/06/2025 37.50p 38.00p 37.00p 37.50p 514266
16/06/2025 37.00p 38.00p 36.00p 37.50p 879365
13/06/2025 36.00p 38.00p 35.00p 37.50p 1276785
12/06/2025 36.50p 37.00p 35.20p 36.00p 1353480
11/06/2025 36.50p 37.00p 36.00p 36.50p 2609031
10/06/2025 35.25p 37.00p 35.25p 36.50p 620137
09/06/2025 34.50p 35.50p 34.00p 35.25p 411852
06/06/2025 34.00p 34.50p 33.50p 34.25p 493074
05/06/2025 34.00p 34.50p 33.50p 34.00p 472710
04/06/2025 33.50p 34.00p 33.25p 34.00p 1058723
03/06/2025 32.25p 33.55p 32.00p 33.50p 1116084
02/06/2025 31.75p 32.50p 31.00p 32.25p 1078950
30/05/2025 32.50p 33.00p 31.60p 32.00p 2308883
29/05/2025 32.00p 33.00p 32.00p 32.50p 519516
28/05/2025 32.00p 32.50p 31.50p 32.00p 191598
27/05/2025 32.00p 32.50p 31.50p 32.00p 1017037
23/05/2025 32.00p 32.50p 31.50p 32.50p 1180644
22/05/2025 31.75p 32.50p 31.50p 32.00p 517414
21/05/2025 32.25p 32.50p 31.50p 31.75p 600379
20/05/2025 32.25p 32.50p 32.00p 32.25p 392490
19/05/2025 32.25p 32.50p 32.00p 32.00p 532980
16/05/2025 32.00p 32.50p 31.50p 32.25p 709340
15/05/2025 32.00p 32.50p 31.87p 32.00p 330569
14/05/2025 32.00p 32.50p 31.50p 32.00p 690505
13/05/2025 32.50p 33.00p 31.65p 31.90p 869682
12/05/2025 31.00p 33.50p 30.50p 32.60p 994841
09/05/2025 30.50p 31.00p 30.18p 30.75p 556498
08/05/2025 30.50p 31.50p 30.00p 30.50p 669281
07/05/2025 30.50p 31.00p 30.00p 30.50p 585166
06/05/2025 31.00p 31.50p 30.00p 31.50p 420381
02/05/2025 31.00p 31.50p 30.78p 31.00p 335469
01/05/2025 31.50p 32.00p 31.00p 31.00p 444798
30/04/2025 31.00p 31.50p 30.50p 31.25p 233238
29/04/2025 30.75p 31.50p 30.00p 30.75p 1603162
28/04/2025 30.75p 31.50p 30.38p 31.00p 288704
25/04/2025 30.50p 31.50p 30.00p 31.00p 947740
24/04/2025 31.00p 32.00p 30.38p 30.75p 141444
23/04/2025 31.00p 32.60p 30.00p 31.00p 1204166
22/04/2025 31.50p 32.00p 30.30p 31.00p 479288
17/04/2025 32.00p 34.80p 31.00p 31.50p 375893
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

*Close Price adjusted for both dividends and splits