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
08/02/2024 42.75p 44.00p 42.50p 43.00p 464046
07/02/2024 42.25p 43.38p 41.87p 42.90p 882135
06/02/2024 43.00p 47.00p 42.00p 42.00p 455016
05/02/2024 44.75p 45.00p 43.00p 44.00p 528490
02/02/2024 46.50p 47.00p 45.00p 45.00p 500174
01/02/2024 46.50p 47.00p 45.10p 46.50p 998588
31/01/2024 46.50p 47.00p 46.16p 46.50p 143267
30/01/2024 46.50p 47.00p 45.50p 46.25p 339903
29/01/2024 45.50p 46.64p 45.50p 46.25p 592840
26/01/2024 45.50p 46.00p 45.00p 46.00p 413162
25/01/2024 45.00p 46.00p 44.61p 45.00p 319768
24/01/2024 45.50p 46.00p 44.50p 45.00p 686735
23/01/2024 46.25p 47.00p 45.00p 45.75p 1521803
22/01/2024 48.25p 49.04p 46.00p 46.25p 4251446
19/01/2024 47.50p 48.00p 47.00p 48.00p 726415
18/01/2024 48.25p 48.33p 47.50p 47.50p 652136
17/01/2024 49.25p 49.25p 48.00p 48.00p 614237
16/01/2024 48.50p 49.50p 48.50p 49.25p 147733
15/01/2024 48.25p 49.00p 48.00p 48.50p 130571
12/01/2024 47.50p 49.00p 47.00p 48.40p 330492
11/01/2024 47.50p 48.00p 47.26p 47.50p 300640
10/01/2024 46.50p 47.80p 46.50p 47.50p 1733213
09/01/2024 46.50p 46.90p 46.15p 46.50p 206424
08/01/2024 47.25p 47.25p 46.50p 46.50p 521562
05/01/2024 47.00p 47.50p 46.00p 47.00p 1221259
04/01/2024 46.75p 47.50p 46.50p 47.00p 2282617
03/01/2024 46.75p 47.50p 46.50p 47.00p 125772
02/01/2024 47.25p 48.00p 46.72p 47.00p 571328
29/12/2023 47.50p 48.50p 46.83p 47.50p 35248
28/12/2023 47.75p 48.50p 46.50p 47.00p 94665
27/12/2023 47.75p 48.50p 46.50p 47.75p 391312
22/12/2023 47.75p 48.50p 47.00p 47.75p 521871
21/12/2023 47.75p 47.94p 47.25p 47.50p 179568
20/12/2023 48.00p 48.50p 47.50p 48.00p 393086
19/12/2023 47.50p 48.00p 47.50p 47.75p 266543
18/12/2023 46.75p 48.00p 46.50p 47.75p 252800
15/12/2023 45.25p 47.00p 45.25p 46.75p 1055173
14/12/2023 44.50p 45.50p 43.60p 45.00p 389095
13/12/2023 45.75p 46.00p 44.00p 44.50p 372871
12/12/2023 47.00p 47.50p 45.50p 46.00p 311847
11/12/2023 47.25p 47.38p 46.50p 47.00p 207236
08/12/2023 47.50p 48.00p 46.50p 47.25p 320578
07/12/2023 47.75p 48.50p 47.50p 47.75p 339146
06/12/2023 47.75p 49.00p 47.50p 48.25p 260765
05/12/2023 46.50p 48.00p 46.00p 47.50p 419368
04/12/2023 47.50p 48.00p 46.00p 47.00p 721532
01/12/2023 43.50p 48.00p 43.50p 47.75p 2101465
30/11/2023 48.00p 49.00p 42.10p 42.10p 7984978
29/11/2023 49.50p 50.00p 48.00p 48.50p 483132
28/11/2023 49.50p 49.50p 49.00p 49.25p 432010
27/11/2023 50.00p 51.00p 49.00p 50.00p 625247
24/11/2023 50.25p 51.00p 49.50p 50.25p 964993
23/11/2023 49.50p 50.40p 49.20p 50.00p 633833
22/11/2023 50.00p 51.00p 49.00p 49.50p 734646
21/11/2023 50.00p 51.00p 49.00p 50.00p 1015131
20/11/2023 49.50p 50.44p 48.70p 49.00p 800965
17/11/2023 47.75p 49.40p 47.75p 49.40p 319759
16/11/2023 46.75p 48.50p 46.10p 47.40p 1049833
15/11/2023 45.50p 46.91p 45.00p 46.00p 218255
14/11/2023 45.50p 46.00p 45.21p 46.00p 357116
13/11/2023 43.50p 45.10p 43.00p 45.10p 1296720
10/11/2023 43.50p 44.00p 43.00p 43.50p 104122
09/11/2023 43.50p 44.00p 43.00p 43.50p 169169
08/11/2023 43.75p 44.50p 43.00p 43.50p 331943
07/11/2023 44.00p 45.00p 43.00p 44.25p 224741
06/11/2023 44.00p 44.65p 44.00p 44.50p 120926
03/11/2023 44.50p 45.50p 44.00p 44.50p 541400
02/11/2023 44.25p 44.79p 44.00p 44.50p 60523
01/11/2023 44.00p 44.50p 44.00p 44.20p 416787
31/10/2023 44.50p 44.79p 44.00p 44.25p 204112
30/10/2023 44.00p 45.00p 43.90p 44.25p 886366
27/10/2023 44.00p 45.00p 43.00p 44.00p 607355
26/10/2023 44.00p 44.90p 43.70p 44.00p 30290
25/10/2023 44.00p 44.70p 43.65p 44.00p 247603
24/10/2023 45.25p 45.50p 44.50p 45.00p 197071
23/10/2023 46.00p 47.00p 45.00p 45.10p 377348
20/10/2023 45.50p 47.00p 45.00p 46.00p 237083
19/10/2023 45.50p 46.00p 45.00p 45.50p 171571
18/10/2023 44.50p 46.00p 44.28p 45.50p 162612
17/10/2023 44.25p 45.00p 43.90p 44.25p 237328
16/10/2023 43.50p 44.50p 42.66p 44.10p 526394
13/10/2023 44.25p 45.00p 44.00p 44.50p 148391
12/10/2023 44.25p 47.00p 43.00p 45.00p 200432
11/10/2023 44.50p 46.00p 43.50p 43.75p 424912
10/10/2023 43.25p 44.90p 43.25p 44.70p 425995
09/10/2023 43.25p 44.00p 42.77p 43.25p 97288
06/10/2023 42.50p 43.00p 40.50p 42.50p 748324
05/10/2023 43.25p 43.50p 42.00p 42.50p 435334
04/10/2023 45.25p 45.50p 43.00p 43.00p 562232
03/10/2023 46.50p 47.00p 45.00p 45.25p 257716
02/10/2023 47.25p 48.00p 46.00p 46.50p 446488
29/09/2023 47.25p 48.00p 46.68p 47.25p 243382
28/09/2023 47.25p 48.00p 46.50p 47.25p 248642
27/09/2023 47.00p 47.50p 46.50p 47.00p 292299
26/09/2023 47.50p 48.00p 47.00p 47.00p 475712
25/09/2023 47.25p 47.99p 46.50p 47.00p 726203
22/09/2023 46.75p 47.50p 46.71p 47.25p 378472
21/09/2023 48.50p 48.50p 46.00p 47.50p 1356011
20/09/2023 49.50p 49.59p 48.00p 48.50p 1423197
19/09/2023 49.00p 50.00p 48.65p 49.50p 653097
18/09/2023 47.75p 50.00p 47.75p 49.10p 796986
15/09/2023 47.25p 48.48p 46.50p 47.00p 283761
14/09/2023 46.00p 47.00p 46.00p 46.75p 1360023
13/09/2023 45.00p 46.50p 44.50p 46.25p 528440
12/09/2023 45.00p 45.50p 44.87p 45.00p 328425
11/09/2023 44.50p 45.00p 44.00p 45.00p 375231
08/09/2023 45.00p 45.00p 44.19p 44.50p 380838
07/09/2023 45.25p 45.25p 44.75p 45.00p 234361
06/09/2023 44.75p 45.25p 44.50p 45.25p 482169
05/09/2023 44.50p 45.00p 44.00p 44.75p 234878
04/09/2023 44.00p 44.99p 43.83p 44.50p 278855
01/09/2023 43.75p 44.50p 43.50p 43.90p 198141
31/08/2023 43.75p 45.80p 42.50p 45.80p 854277
30/08/2023 45.00p 45.50p 43.75p 43.75p 273995
29/08/2023 44.50p 45.50p 44.00p 45.00p 318417
25/08/2023 44.50p 45.00p 44.29p 44.50p 153298
24/08/2023 44.50p 45.00p 44.26p 44.50p 16212
23/08/2023 45.25p 45.50p 44.15p 44.50p 165554
22/08/2023 45.00p 45.50p 44.50p 45.25p 250773
21/08/2023 44.25p 45.50p 44.00p 44.50p 355001
18/08/2023 45.00p 45.50p 44.08p 44.25p 751177
17/08/2023 44.50p 45.00p 44.00p 44.30p 279541
16/08/2023 45.50p 45.58p 44.00p 44.50p 617814
15/08/2023 45.50p 46.00p 45.00p 45.50p 194942
14/08/2023 45.50p 45.79p 45.00p 45.20p 518441
11/08/2023 45.50p 46.00p 45.22p 45.50p 648949
10/08/2023 45.25p 46.00p 45.00p 45.30p 1099855
09/08/2023 44.50p 46.00p 44.00p 45.00p 421493
08/08/2023 45.00p 46.00p 44.00p 44.10p 1294928
07/08/2023 42.50p 44.80p 42.00p 43.50p 635323
04/08/2023 42.50p 43.00p 42.10p 42.50p 103967
03/08/2023 42.50p 43.00p 42.00p 42.50p 125076
02/08/2023 43.75p 44.00p 42.66p 42.75p 678493
01/08/2023 44.00p 45.00p 43.00p 43.50p 256364
31/07/2023 43.50p 44.50p 43.00p 44.00p 356072
28/07/2023 44.50p 45.00p 43.50p 43.50p 299569
27/07/2023 44.00p 44.95p 43.80p 44.50p 325619
26/07/2023 42.00p 44.50p 42.00p 44.00p 404278
25/07/2023 43.25p 44.00p 42.00p 42.50p 1140333
24/07/2023 42.50p 43.50p 42.00p 43.25p 280013
21/07/2023 42.50p 43.00p 42.00p 42.50p 171826
20/07/2023 42.25p 42.60p 42.00p 42.50p 144321
19/07/2023 41.75p 43.00p 41.50p 42.25p 118805
18/07/2023 41.25p 42.00p 40.50p 41.00p 113658
17/07/2023 41.25p 42.00p 40.50p 40.75p 202294
14/07/2023 41.25p 42.00p 40.50p 41.00p 742471
13/07/2023 40.50p 42.00p 40.49p 40.75p 836965
12/07/2023 40.25p 40.50p 40.05p 40.25p 2302430
11/07/2023 40.00p 40.50p 39.50p 40.00p 362099
10/07/2023 40.25p 40.50p 39.50p 39.50p 288005
07/07/2023 40.50p 40.50p 40.00p 40.25p 668565
06/07/2023 40.50p 42.00p 40.00p 40.25p 596904
05/07/2023 40.00p 41.00p 39.50p 39.75p 354600
04/07/2023 38.25p 39.50p 38.00p 39.50p 675481
03/07/2023 37.25p 38.00p 37.00p 38.00p 2275571
30/06/2023 37.50p 38.00p 37.00p 37.80p 424928
29/06/2023 38.50p 38.84p 37.64p 37.75p 629820
28/06/2023 39.25p 39.50p 38.00p 38.00p 902874
27/06/2023 40.50p 42.00p 39.00p 39.00p 1045478
26/06/2023 40.50p 40.50p 40.00p 40.50p 240744
23/06/2023 40.25p 41.00p 39.50p 40.50p 220401
22/06/2023 40.00p 40.50p 39.50p 40.00p 868239
21/06/2023 40.75p 41.50p 40.00p 40.00p 1679863
20/06/2023 41.00p 42.00p 39.90p 41.25p 839175
19/06/2023 40.50p 41.00p 39.60p 40.25p 187629
16/06/2023 39.50p 41.00p 39.00p 40.50p 276619
15/06/2023 40.25p 40.50p 39.00p 39.50p 400605
14/06/2023 41.25p 41.50p 40.00p 40.00p 430261
13/06/2023 39.75p 41.00p 39.50p 40.75p 721662
12/06/2023 40.25p 40.50p 39.50p 40.50p 554794
09/06/2023 39.50p 41.00p 39.00p 40.25p 1009960
08/06/2023 39.50p 41.00p 38.15p 40.00p 1031977
07/06/2023 43.00p 43.50p 41.76p 42.00p 868635
06/06/2023 43.50p 43.50p 42.00p 43.00p 492187
05/06/2023 43.00p 44.00p 42.50p 43.50p 473035
02/06/2023 42.25p 43.50p 42.00p 43.00p 924192
01/06/2023 42.25p 43.50p 42.00p 42.25p 428723
31/05/2023 44.00p 44.50p 41.99p 42.00p 409192
30/05/2023 45.50p 46.00p 43.55p 43.75p 680436
26/05/2023 45.75p 46.00p 45.00p 45.00p 191009
25/05/2023 45.50p 46.20p 44.50p 45.00p 951062
24/05/2023 45.50p 46.50p 45.50p 46.10p 128523
23/05/2023 45.75p 46.50p 45.00p 46.00p 370072
22/05/2023 46.00p 46.50p 45.00p 45.75p 553932
19/05/2023 45.00p 46.15p 45.00p 46.00p 780738
18/05/2023 46.00p 46.50p 45.10p 45.50p 321907
17/05/2023 46.00p 46.50p 45.50p 45.50p 833350
16/05/2023 45.75p 46.50p 45.00p 46.50p 919799
15/05/2023 45.75p 46.50p 45.00p 45.50p 349644
12/05/2023 44.50p 46.00p 43.50p 45.75p 3199844
11/05/2023 45.00p 45.66p 43.60p 44.10p 1736815
10/05/2023 43.50p 44.00p 42.98p 43.25p 596928
09/05/2023 43.50p 44.00p 43.00p 43.50p 334546
05/05/2023 43.25p 44.00p 43.00p 43.50p 1351629
04/05/2023 43.75p 43.75p 43.00p 43.25p 756364
03/05/2023 45.75p 45.82p 43.50p 44.00p 1835158
02/05/2023 46.50p 47.00p 45.00p 45.80p 661539
28/04/2023 46.50p 47.00p 46.00p 46.50p 496456
27/04/2023 46.75p 47.00p 46.00p 46.50p 1181243
26/04/2023 47.50p 48.00p 46.00p 46.75p 719954

*Close Price adjusted for both dividends and splits