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
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
12/07/2022 39.75p 39.75p 36.00p 38.00p 2656854
11/07/2022 39.75p 40.50p 38.05p 39.00p 1261436
08/07/2022 40.00p 41.65p 38.00p 40.50p 62606752
07/07/2022 41.50p 44.50p 40.70p 43.10p 5099557
06/07/2022 46.50p 48.00p 40.00p 40.50p 2597579
05/07/2022 50.00p 54.00p 46.00p 46.00p 1979376
04/07/2022 47.00p 50.00p 47.00p 48.00p 529916
01/07/2022 47.00p 48.00p 46.00p 47.00p 101623
30/06/2022 50.50p 51.00p 47.15p 48.00p 772665
29/06/2022 51.00p 53.00p 49.00p 50.50p 225682
28/06/2022 47.50p 51.38p 47.50p 50.20p 797852
27/06/2022 46.00p 48.00p 45.00p 47.00p 999436
24/06/2022 44.00p 48.00p 42.40p 46.00p 1618199
23/06/2022 46.00p 46.18p 42.80p 45.00p 2708744
22/06/2022 51.00p 52.00p 45.00p 46.00p 3800434
21/06/2022 47.00p 52.00p 46.63p 52.00p 1619366
20/06/2022 49.00p 49.10p 44.04p 46.00p 3713233
17/06/2022 51.00p 54.00p 47.79p 49.00p 1499486
16/06/2022 53.00p 56.90p 49.65p 51.00p 1835509
15/06/2022 55.00p 55.00p 51.13p 53.00p 1120629
14/06/2022 52.00p 57.00p 52.00p 54.80p 1620954
13/06/2022 57.50p 58.00p 51.00p 52.60p 1119665
10/06/2022 56.50p 62.00p 56.12p 58.00p 1748148
09/06/2022 60.50p 62.60p 56.00p 56.00p 932719
08/06/2022 57.00p 63.50p 57.00p 61.00p 2508589
07/06/2022 53.00p 57.00p 52.00p 56.20p 1021935
06/06/2022 52.00p 54.00p 51.90p 53.00p 1113322
01/06/2022 51.00p 54.00p 50.20p 53.40p 1624979
31/05/2022 46.00p 52.00p 46.00p 49.50p 3066269
30/05/2022 45.50p 47.00p 45.00p 46.50p 981388
27/05/2022 43.75p 47.81p 43.00p 45.80p 2363648
26/05/2022 40.25p 44.50p 40.00p 44.00p 2264494
25/05/2022 38.75p 40.00p 38.75p 39.90p 1784680
24/05/2022 38.75p 39.50p 38.10p 38.60p 753667
23/05/2022 38.50p 39.50p 38.47p 39.50p 1118486
20/05/2022 37.75p 39.50p 37.75p 38.50p 292936
19/05/2022 38.50p 39.00p 37.00p 37.50p 479748
18/05/2022 39.50p 40.50p 39.50p 39.50p 204843
17/05/2022 37.25p 40.00p 37.25p 40.00p 2787929
16/05/2022 36.25p 38.49p 36.13p 38.00p 803928
13/05/2022 34.50p 36.40p 34.10p 36.00p 3209433
12/05/2022 36.50p 37.00p 34.00p 34.00p 397297
11/05/2022 36.00p 37.00p 35.52p 37.00p 1202913
10/05/2022 37.00p 37.50p 35.50p 35.50p 829497
09/05/2022 38.00p 38.60p 37.00p 37.20p 392984
06/05/2022 37.75p 38.50p 37.23p 37.90p 1406099
05/05/2022 38.75p 39.80p 37.65p 37.90p 7075072
04/05/2022 38.75p 38.99p 38.50p 38.75p 3919511
03/05/2022 38.75p 39.31p 38.50p 39.00p 2902974
02/05/2022 39.00p 39.00p 38.50p 38.75p 4015668
29/04/2022 39.00p 39.00p 38.50p 38.75p 3615668
28/04/2022 39.00p 40.00p 38.51p 39.00p 4078923
27/04/2022 38.75p 40.00p 38.00p 38.70p 1409324
26/04/2022 39.00p 39.70p 38.00p 38.00p 814785
25/04/2022 39.75p 40.50p 38.00p 38.00p 375828
22/04/2022 40.50p 40.90p 40.00p 40.50p 886439
21/04/2022 41.50p 41.90p 40.53p 40.75p 1619361
20/04/2022 41.75p 42.00p 41.00p 42.00p 5058865
19/04/2022 40.50p 42.00p 40.50p 41.50p 6761573
18/04/2022 40.25p 41.00p 38.50p 39.50p 3244272
15/04/2022 40.25p 41.00p 38.50p 39.50p 3244272
14/04/2022 40.25p 41.00p 38.50p 39.50p 2994272
13/04/2022 39.75p 41.00p 39.00p 40.50p 3629735
12/04/2022 39.50p 40.00p 39.50p 40.00p 446807
11/04/2022 41.00p 41.00p 38.98p 39.00p 723477
08/04/2022 41.00p 41.60p 40.00p 40.50p 1490347
07/04/2022 40.50p 42.00p 40.00p 40.80p 11508725
06/04/2022 39.50p 40.50p 39.50p 39.90p 1226779
05/04/2022 38.00p 40.00p 37.00p 40.00p 1966784
04/04/2022 37.25p 39.00p 37.18p 38.40p 1470448
01/04/2022 38.00p 38.35p 37.00p 37.00p 1047895
31/03/2022 39.25p 40.00p 37.15p 38.40p 772983
30/03/2022 39.00p 40.00p 38.50p 38.60p 1438972

*Close Price adjusted for both dividends and splits