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
25/10/2023 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
25/04/2023 47.25p 48.00p 46.65p 47.00p 2379074
24/04/2023 46.25p 47.00p 45.50p 45.50p 136286
21/04/2023 46.25p 47.00p 45.50p 46.50p 212611
20/04/2023 46.75p 47.50p 45.50p 46.25p 355998
19/04/2023 48.25p 48.50p 47.00p 47.50p 592744
18/04/2023 48.25p 48.25p 46.50p 47.00p 578736
17/04/2023 48.50p 49.00p 48.00p 48.25p 387238
14/04/2023 48.50p 49.00p 47.50p 48.50p 932060
13/04/2023 46.50p 49.00p 46.50p 48.50p 1509602
12/04/2023 45.50p 47.00p 45.00p 46.50p 543858
11/04/2023 45.25p 46.00p 44.50p 45.70p 390571
06/04/2023 44.75p 45.80p 44.00p 45.25p 237425
05/04/2023 45.25p 49.00p 45.00p 45.25p 570514
04/04/2023 45.75p 47.00p 45.00p 45.10p 1594459
03/04/2023 43.75p 46.00p 43.75p 45.75p 1133368
31/03/2023 43.50p 44.00p 42.00p 43.25p 1466171
30/03/2023 40.00p 45.00p 40.00p 43.25p 4698151
29/03/2023 38.50p 40.00p 38.50p 39.50p 549634
28/03/2023 37.50p 40.00p 37.00p 38.00p 650277
27/03/2023 36.00p 38.00p 36.00p 38.00p 459708
24/03/2023 36.50p 36.70p 35.82p 36.50p 263620
23/03/2023 36.50p 37.00p 36.50p 36.75p 197263
22/03/2023 36.00p 37.14p 35.80p 36.80p 372307
21/03/2023 36.00p 37.50p 35.80p 36.50p 536661
20/03/2023 36.00p 37.00p 34.00p 36.00p 2760280
17/03/2023 36.25p 38.00p 36.00p 36.90p 1381354
16/03/2023 36.75p 38.00p 34.00p 36.30p 2176755
15/03/2023 40.50p 41.00p 36.00p 37.00p 2819528
14/03/2023 41.00p 41.00p 40.00p 40.50p 267144
13/03/2023 41.50p 42.00p 40.20p 41.00p 4424046
10/03/2023 42.25p 43.00p 41.10p 41.50p 235560
09/03/2023 41.50p 43.00p 41.15p 42.50p 1755798
08/03/2023 41.25p 41.50p 40.50p 41.00p 366469
07/03/2023 42.00p 42.50p 41.00p 41.25p 671207
06/03/2023 41.50p 42.81p 40.70p 42.00p 844249
03/03/2023 41.50p 42.00p 41.18p 42.00p 590458
02/03/2023 41.50p 42.00p 41.00p 41.50p 233057
01/03/2023 41.50p 42.00p 41.00p 41.50p 301572
28/02/2023 41.50p 42.00p 41.00p 41.50p 250055
27/02/2023 41.50p 42.00p 41.00p 41.00p 877980
24/02/2023 41.50p 41.50p 41.00p 41.50p 1099599
23/02/2023 41.50p 42.00p 40.50p 41.00p 902597
22/02/2023 41.50p 42.00p 41.00p 41.50p 72589
21/02/2023 41.50p 42.00p 41.00p 41.00p 875892
20/02/2023 41.50p 41.62p 41.00p 41.50p 360242
17/02/2023 42.25p 43.00p 41.00p 41.50p 7292724
16/02/2023 42.00p 42.00p 41.05p 41.75p 30376684
15/02/2023 42.00p 43.00p 41.00p 42.00p 349627
14/02/2023 42.50p 43.00p 41.60p 42.00p 305900
13/02/2023 42.00p 43.00p 41.42p 42.75p 164101
10/02/2023 42.00p 43.00p 41.00p 42.00p 417062
09/02/2023 42.00p 43.00p 41.00p 41.00p 196121
08/02/2023 42.00p 43.00p 41.00p 42.00p 577871
07/02/2023 41.50p 43.00p 41.00p 42.00p 457393
06/02/2023 42.00p 43.00p 41.00p 41.30p 247886
03/02/2023 43.00p 46.00p 41.26p 42.25p 1268028
02/02/2023 44.75p 46.00p 41.98p 42.50p 2014255
01/02/2023 44.00p 48.00p 44.00p 45.50p 3322790
31/01/2023 41.50p 42.00p 41.00p 41.50p 698895
30/01/2023 42.50p 43.00p 41.00p 41.50p 734026
27/01/2023 42.25p 43.00p 41.55p 42.00p 251475
26/01/2023 42.25p 43.00p 41.50p 42.25p 799159
25/01/2023 42.50p 43.50p 41.50p 41.50p 612992
24/01/2023 42.50p 45.00p 42.50p 44.00p 331380
23/01/2023 42.75p 44.00p 41.50p 44.00p 1310712
20/01/2023 41.50p 44.00p 41.50p 42.75p 964500
19/01/2023 41.25p 42.00p 41.01p 41.60p 707283
18/01/2023 41.25p 42.00p 40.84p 41.50p 387628
17/01/2023 40.75p 41.50p 40.00p 41.20p 667289
16/01/2023 43.50p 44.00p 40.00p 41.10p 3270700
13/01/2023 43.00p 44.40p 42.00p 42.50p 509737
12/01/2023 42.00p 43.50p 42.00p 42.50p 1013930
11/01/2023 41.75p 43.00p 41.00p 42.00p 484466

*Close Price adjusted for both dividends and splits