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
25/04/2023 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
10/01/2023 42.00p 43.00p 42.00p 42.25p 725745
09/01/2023 41.50p 44.00p 41.00p 42.50p 759428
06/01/2023 41.00p 42.00p 40.00p 41.50p 459221
05/01/2023 41.00p 42.00p 40.51p 41.50p 821110
04/01/2023 42.50p 42.80p 41.00p 41.00p 640190
03/01/2023 42.00p 44.00p 41.00p 43.00p 1651030
30/12/2022 41.00p 43.00p 40.00p 42.00p 521590
29/12/2022 40.50p 42.00p 39.11p 41.00p 377462
28/12/2022 39.50p 43.00p 39.50p 40.80p 1173693
23/12/2022 39.00p 40.00p 38.00p 39.00p 188257
22/12/2022 40.00p 41.00p 38.00p 39.00p 1275827
21/12/2022 39.00p 41.00p 38.52p 40.00p 314111
20/12/2022 38.00p 40.00p 37.00p 39.00p 728455
19/12/2022 39.50p 39.50p 37.00p 37.00p 275139
16/12/2022 39.50p 40.00p 39.00p 39.50p 853959
15/12/2022 38.50p 41.90p 36.50p 39.50p 1758756
14/12/2022 37.50p 38.50p 36.76p 37.20p 572234
13/12/2022 37.50p 38.00p 37.00p 37.80p 439066
12/12/2022 37.00p 38.00p 35.50p 37.10p 700140
09/12/2022 36.00p 38.00p 34.35p 37.50p 1350566
08/12/2022 38.50p 39.00p 37.50p 38.60p 1036656
07/12/2022 38.50p 39.50p 36.40p 39.50p 1775215
06/12/2022 40.25p 40.50p 39.00p 39.25p 782627
05/12/2022 41.50p 42.00p 40.00p 40.50p 678380
02/12/2022 42.00p 42.34p 41.07p 41.50p 302922
01/12/2022 42.50p 42.67p 41.19p 42.00p 471648
30/11/2022 41.50p 43.00p 41.32p 42.50p 889574
29/11/2022 41.00p 41.85p 40.26p 41.50p 656930
28/11/2022 42.00p 42.00p 39.00p 40.50p 1961090
25/11/2022 42.25p 42.62p 41.51p 42.00p 1337487
24/11/2022 43.25p 43.40p 42.00p 42.00p 458906
23/11/2022 45.00p 45.18p 43.15p 43.25p 832520
22/11/2022 43.00p 45.00p 42.48p 43.00p 620222
21/11/2022 44.50p 44.50p 41.00p 42.00p 1375456
18/11/2022 46.00p 46.00p 44.00p 45.00p 541243
17/11/2022 46.50p 48.00p 44.00p 46.00p 2611299
16/11/2022 46.00p 46.30p 45.00p 46.00p 947696
15/11/2022 46.50p 47.00p 45.00p 46.00p 786245
14/11/2022 48.00p 48.00p 46.00p 46.30p 563939
11/11/2022 46.00p 49.00p 46.00p 48.00p 2558995
10/11/2022 47.00p 48.00p 45.25p 46.50p 746014
09/11/2022 51.50p 53.00p 47.00p 47.00p 545686
08/11/2022 53.00p 54.00p 51.35p 52.00p 301336
07/11/2022 53.00p 54.00p 51.00p 53.60p 885184
04/11/2022 50.00p 54.00p 49.80p 53.00p 1331011
03/11/2022 47.50p 51.00p 47.14p 49.50p 2873605
02/11/2022 45.75p 47.00p 45.75p 46.60p 465605
01/11/2022 44.25p 46.50p 43.50p 46.00p 4199304
31/10/2022 45.50p 46.00p 43.00p 44.25p 1006779
28/10/2022 46.25p 47.00p 45.00p 45.00p 437336
27/10/2022 44.00p 47.50p 43.88p 46.75p 963277
26/10/2022 44.00p 45.00p 43.00p 44.20p 453374
25/10/2022 43.75p 45.00p 43.21p 44.20p 374793
24/10/2022 43.00p 44.00p 41.66p 43.25p 909530
21/10/2022 42.25p 44.03p 41.60p 43.70p 686763
20/10/2022 39.75p 42.00p 39.50p 41.50p 461802
19/10/2022 39.75p 40.00p 38.00p 39.50p 1122291
18/10/2022 40.00p 40.60p 39.00p 39.25p 1023152
17/10/2022 40.00p 41.00p 39.39p 40.00p 107676
14/10/2022 39.75p 40.99p 39.00p 40.00p 725200
13/10/2022 39.75p 40.50p 37.06p 40.20p 2278058
12/10/2022 41.50p 41.50p 39.50p 40.00p 881505
11/10/2022 41.75p 42.00p 41.00p 41.50p 583486
10/10/2022 43.25p 44.00p 41.50p 41.70p 671416
07/10/2022 42.50p 43.50p 42.00p 43.25p 773491
06/10/2022 42.50p 44.00p 42.00p 42.80p 425561
05/10/2022 41.50p 43.00p 41.33p 42.30p 362177
04/10/2022 40.00p 42.00p 39.00p 42.00p 1707477
03/10/2022 38.50p 40.00p 38.01p 39.50p 1513733
30/09/2022 39.50p 40.00p 38.00p 38.50p 1517829
29/09/2022 40.50p 40.50p 39.00p 39.50p 855080
28/09/2022 39.00p 40.00p 37.03p 39.50p 1451962
27/09/2022 38.50p 39.44p 37.00p 39.00p 1378983
26/09/2022 41.00p 42.00p 38.00p 38.00p 1372409
23/09/2022 44.00p 45.00p 40.00p 41.50p 832068
22/09/2022 45.50p 45.50p 42.22p 44.50p 1113237
21/09/2022 45.00p 46.16p 45.00p 45.50p 1127399
20/09/2022 47.00p 48.00p 44.22p 46.00p 2238665
19/09/2022 48.00p 48.50p 47.00p 47.50p 1098356
16/09/2022 48.00p 48.50p 47.00p 47.50p 932178
15/09/2022 48.50p 50.00p 47.00p 48.20p 1171594
14/09/2022 47.00p 49.00p 46.10p 48.00p 1079677
13/09/2022 48.00p 49.50p 46.52p 47.00p 731659
12/09/2022 46.50p 49.00p 46.07p 47.50p 1173400
09/09/2022 43.75p 47.00p 43.50p 47.00p 1138603
08/09/2022 43.75p 44.50p 42.27p 44.00p 1883239
07/09/2022 47.00p 48.80p 43.16p 44.00p 2253803
06/09/2022 51.00p 52.80p 48.05p 48.50p 734250
05/09/2022 48.00p 52.00p 47.00p 51.00p 1777324
02/09/2022 46.00p 49.00p 46.00p 48.00p 1518478
01/09/2022 49.00p 49.50p 45.00p 46.00p 2659130
31/08/2022 50.50p 52.00p 47.00p 48.20p 2538239
30/08/2022 49.75p 55.00p 49.16p 50.00p 4718017
29/08/2022 47.00p 54.88p 46.20p 50.00p 7346841
26/08/2022 47.00p 54.88p 46.20p 50.00p 7346841
25/08/2022 42.25p 49.00p 41.50p 47.00p 10404471
24/08/2022 40.00p 42.00p 40.00p 41.50p 1976562
23/08/2022 38.25p 41.20p 38.00p 40.25p 1379713
22/08/2022 38.50p 39.50p 37.50p 37.80p 1712836
19/08/2022 39.00p 40.00p 38.44p 38.75p 964558
18/08/2022 38.75p 40.50p 38.20p 39.75p 1873107
17/08/2022 39.75p 40.00p 38.50p 39.25p 433761
16/08/2022 39.50p 40.18p 38.77p 39.75p 482996
15/08/2022 41.00p 41.50p 38.00p 39.25p 925575
12/08/2022 40.25p 41.50p 40.16p 41.00p 961401
11/08/2022 38.50p 41.70p 38.00p 40.00p 867870
10/08/2022 39.00p 39.13p 38.00p 38.50p 207745
09/08/2022 40.50p 40.50p 39.00p 39.00p 431550
08/08/2022 38.00p 40.74p 37.00p 40.50p 878579
05/08/2022 37.50p 39.00p 37.00p 38.00p 371422
04/08/2022 39.75p 40.50p 37.05p 37.50p 545769
03/08/2022 41.00p 41.00p 39.60p 40.00p 596058
02/08/2022 39.50p 41.80p 39.36p 40.00p 676311
01/08/2022 41.50p 42.00p 39.36p 40.00p 785990
29/07/2022 40.50p 42.85p 39.00p 41.70p 896081
28/07/2022 38.50p 41.00p 38.04p 41.00p 639936
27/07/2022 38.00p 39.00p 37.33p 38.00p 283683
26/07/2022 38.00p 39.00p 37.25p 38.00p 588703
25/07/2022 39.00p 39.00p 37.00p 37.00p 610708
22/07/2022 39.00p 40.00p 38.00p 39.00p 439573
21/07/2022 40.00p 41.00p 38.00p 39.25p 963484
20/07/2022 40.00p 41.00p 38.00p 40.00p 1809795
19/07/2022 38.00p 38.85p 36.00p 38.10p 810989
18/07/2022 38.00p 38.96p 35.00p 38.00p 1848341
15/07/2022 34.00p 37.30p 34.00p 36.50p 2880997
14/07/2022 37.00p 37.20p 33.00p 35.00p 3539581
13/07/2022 38.00p 39.00p 34.10p 36.30p 3441063

*Close Price adjusted for both dividends and splits