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
24/12/2020 11.25p 12.20p 11.25p 12.10p 329917
23/12/2020 10.90p 11.91p 10.62p 11.40p 581854
22/12/2020 10.75p 10.98p 10.58p 10.90p 184198
21/12/2020 11.50p 11.50p 10.75p 10.75p 283209
18/12/2020 11.25p 11.50p 11.11p 11.50p 341260
17/12/2020 11.50p 11.50p 11.01p 11.25p 172661
16/12/2020 12.00p 12.00p 11.51p 12.00p 62716
15/12/2020 12.50p 12.50p 11.23p 12.00p 779444
14/12/2020 12.25p 13.00p 12.05p 12.45p 1846897
11/12/2020 10.75p 12.50p 10.75p 12.25p 824178
10/12/2020 10.50p 11.00p 10.25p 10.75p 335992
09/12/2020 10.63p 11.25p 10.50p 10.50p 524567
08/12/2020 9.75p 10.63p 9.63p 10.63p 922677
07/12/2020 9.25p 9.80p 9.16p 9.75p 395871
04/12/2020 9.25p 9.60p 9.15p 9.45p 759111
03/12/2020 9.50p 9.90p 9.31p 9.50p 725288
02/12/2020 9.50p 9.50p 9.31p 9.50p 10983
01/12/2020 9.75p 10.00p 9.21p 9.50p 870686
30/11/2020 9.88p 9.88p 9.75p 9.75p 19986
27/11/2020 9.88p 10.24p 9.50p 9.88p 569860
26/11/2020 9.75p 10.00p 9.52p 9.88p 568960
25/11/2020 9.25p 10.00p 9.07p 9.75p 2065205
24/11/2020 7.85p 9.40p 7.77p 9.40p 1033540
23/11/2020 7.60p 8.00p 7.50p 7.85p 1221333
20/11/2020 7.25p 7.70p 7.18p 7.60p 1218067
19/11/2020 7.60p 7.70p 7.40p 7.40p 257150
18/11/2020 7.70p 7.74p 7.50p 7.58p 420448
17/11/2020 8.15p 8.15p 7.70p 7.80p 1051330
16/11/2020 8.50p 8.70p 8.00p 8.20p 1037754
13/11/2020 8.50p 8.64p 8.36p 8.50p 474964
12/11/2020 8.50p 8.70p 8.35p 8.50p 263350
10/11/2020 8.65p 8.65p 8.30p 8.50p 166186
09/11/2020 8.10p 8.74p 8.00p 8.55p 1034521
06/11/2020 8.50p 8.50p 8.15p 8.26p 644823
05/11/2020 8.50p 8.50p 8.35p 8.50p 6036
04/11/2020 8.50p 8.60p 8.50p 8.50p 273321
03/11/2020 8.45p 8.64p 8.35p 8.50p 98183
02/11/2020 8.45p 8.45p 8.35p 8.45p 5698
30/10/2020 8.35p 8.64p 8.34p 8.45p 160721
29/10/2020 9.65p 10.00p 8.30p 8.35p 3348764
28/10/2020 10.00p 10.00p 8.83p 9.65p 239457
27/10/2020 10.05p 10.50p 9.92p 10.05p 130292
26/10/2020 10.25p 10.25p 10.00p 10.05p 117644
23/10/2020 10.13p 10.25p 10.13p 10.25p 9174
22/10/2020 10.13p 10.25p 10.02p 10.13p 45445
21/10/2020 10.13p 10.25p 10.00p 10.13p 247688
20/10/2020 10.38p 10.50p 10.18p 10.30p 398828
19/10/2020 10.38p 10.50p 10.31p 10.38p 313405
16/10/2020 10.25p 10.50p 10.25p 10.38p 67095
15/10/2020 10.75p 10.75p 10.30p 10.38p 909315
14/10/2020 10.75p 11.00p 10.67p 10.75p 621716
13/10/2020 10.75p 11.00p 10.50p 11.00p 117669
12/10/2020 10.75p 10.75p 10.67p 10.75p 30351
09/10/2020 10.75p 10.75p 10.63p 10.75p 80974
08/10/2020 10.63p 11.00p 10.27p 10.75p 595714
07/10/2020 10.63p 10.63p 10.50p 10.63p 63609
06/10/2020 10.63p 10.63p 10.25p 10.63p 102654
05/10/2020 10.63p 11.00p 10.25p 10.63p 196247
02/10/2020 10.75p 10.75p 10.25p 10.63p 387534
01/10/2020 10.63p 10.75p 10.25p 10.75p 474361
30/09/2020 10.50p 11.00p 10.00p 10.80p 2668750
29/09/2020 10.50p 10.50p 9.88p 10.25p 1014135
28/09/2020 10.75p 10.75p 9.75p 10.25p 1698299
25/09/2020 10.75p 10.75p 10.51p 10.75p 96522
24/09/2020 10.75p 10.76p 10.75p 10.75p 100000
23/09/2020 10.75p 10.76p 10.75p 10.75p 25307
22/09/2020 11.25p 11.25p 10.75p 10.88p 207148
21/09/2020 11.25p 11.37p 11.05p 11.25p 28428
18/09/2020 10.75p 11.43p 10.75p 11.25p 54267
17/09/2020 10.75p 11.00p 10.75p 10.88p 378568
16/09/2020 11.25p 11.32p 11.00p 11.25p 83862
15/09/2020 12.13p 12.13p 11.20p 11.25p 240907
14/09/2020 12.25p 12.25p 12.00p 12.13p 68459
11/09/2020 12.25p 12.25p 12.08p 12.25p 100000
10/09/2020 12.25p 12.25p 12.05p 12.25p 51684
09/09/2020 12.75p 13.00p 12.00p 12.25p 466527
08/09/2020 12.25p 12.25p 12.00p 12.00p 76378
07/09/2020 12.25p 12.39p 12.25p 12.25p 50000
04/09/2020 12.25p 12.50p 12.00p 12.25p 198739
03/09/2020 12.75p 12.75p 12.15p 12.25p 93602
02/09/2020 12.38p 12.75p 12.23p 12.63p 588529
01/09/2020 11.63p 12.75p 11.29p 12.38p 872582
31/08/2020 11.25p 11.88p 11.25p 11.63p 286396
28/08/2020 11.25p 11.88p 11.25p 11.63p 286396
27/08/2020 11.25p 11.40p 11.25p 11.25p 0
26/08/2020 11.25p 11.40p 11.13p 11.40p 335728
25/08/2020 11.50p 11.50p 11.00p 11.25p 229212
24/08/2020 11.63p 11.63p 11.13p 11.25p 70174
21/08/2020 11.63p 11.63p 11.31p 11.63p 37093
20/08/2020 11.63p 11.63p 11.26p 11.63p 121016
19/08/2020 11.63p 11.63p 11.25p 11.63p 404068
18/08/2020 11.63p 11.95p 11.25p 11.63p 381828
17/08/2020 11.63p 11.79p 11.30p 11.63p 157280
14/08/2020 11.63p 12.00p 11.27p 11.63p 532004
13/08/2020 11.50p 12.00p 11.33p 11.50p 235343
12/08/2020 11.50p 11.70p 11.30p 11.50p 92680
11/08/2020 11.50p 11.90p 11.09p 11.50p 431863
10/08/2020 11.75p 12.00p 9.61p 11.75p 4387444
07/08/2020 13.38p 13.48p 13.38p 13.38p 27782
06/08/2020 13.12p 13.50p 12.75p 13.38p 359237
05/08/2020 12.63p 13.00p 12.50p 12.88p 480233
04/08/2020 13.25p 13.95p 12.56p 13.95p 657042
03/08/2020 13.50p 13.50p 13.00p 13.25p 381176
31/07/2020 13.75p 13.75p 13.00p 13.50p 191441
30/07/2020 14.00p 14.00p 13.57p 13.75p 255726
29/07/2020 13.75p 14.25p 13.69p 14.00p 86075
28/07/2020 14.75p 14.89p 13.69p 13.75p 727038
27/07/2020 14.75p 15.00p 14.55p 14.75p 1014980
24/07/2020 14.75p 15.00p 14.52p 14.75p 1415220
23/07/2020 14.25p 15.00p 14.25p 14.75p 937996
22/07/2020 14.05p 14.20p 13.80p 14.05p 172659
21/07/2020 13.65p 14.30p 13.30p 14.05p 640044
20/07/2020 12.85p 13.99p 12.85p 13.65p 596551
17/07/2020 12.75p 12.95p 12.50p 12.85p 306413
16/07/2020 13.25p 13.30p 12.48p 12.75p 595935
15/07/2020 13.25p 13.50p 13.00p 13.25p 279740
14/07/2020 13.25p 13.50p 13.00p 13.25p 995026
13/07/2020 11.25p 13.50p 11.22p 13.25p 2908578
10/07/2020 10.50p 11.50p 10.50p 11.25p 509301
09/07/2020 10.63p 11.25p 10.25p 11.25p 2213160
08/07/2020 10.75p 10.75p 10.15p 10.63p 1127863
07/07/2020 10.75p 11.00p 10.50p 10.75p 1767522
06/07/2020 10.75p 10.75p 10.50p 10.75p 1489233
03/07/2020 10.75p 10.75p 10.50p 10.75p 338209
02/07/2020 10.75p 11.00p 10.54p 10.75p 61600
01/07/2020 10.75p 10.75p 10.51p 10.75p 547200
30/06/2020 11.00p 11.00p 10.50p 10.50p 272003
29/06/2020 10.75p 10.84p 10.70p 10.75p 132907
26/06/2020 10.75p 10.84p 10.58p 10.75p 132263
25/06/2020 10.75p 11.00p 10.50p 10.75p 476978
24/06/2020 10.50p 10.85p 10.26p 10.75p 3809568
23/06/2020 10.13p 10.50p 9.80p 10.25p 11293242
22/06/2020 10.38p 10.38p 10.05p 10.13p 153860
19/06/2020 10.25p 10.40p 10.05p 10.25p 896255
18/06/2020 10.25p 10.50p 10.00p 10.25p 1054276
17/06/2020 10.50p 10.50p 10.00p 10.25p 6864484
16/06/2020 10.75p 11.00p 10.30p 10.50p 2040345
15/06/2020 11.25p 11.26p 10.55p 11.10p 1018760
11/06/2020 12.25p 12.40p 11.00p 11.25p 434105
10/06/2020 13.25p 13.25p 12.75p 12.75p 74227
09/06/2020 13.38p 14.16p 13.05p 13.25p 616014
08/06/2020 10.75p 12.75p 10.25p 12.63p 1217039
05/06/2020 10.25p 11.50p 10.00p 10.75p 725756
04/06/2020 10.15p 11.00p 9.80p 10.25p 459729
03/06/2020 10.15p 10.30p 10.00p 10.15p 232503
02/06/2020 9.80p 10.30p 9.65p 10.15p 666247
01/06/2020 10.25p 10.30p 9.60p 9.80p 290157
29/05/2020 9.80p 10.50p 9.60p 10.25p 800894
28/05/2020 10.13p 10.28p 10.10p 10.10p 150588
27/05/2020 11.00p 11.19p 10.00p 10.13p 1395018
26/05/2020 11.25p 11.99p 10.75p 11.13p 794048
25/05/2020 11.50p 11.99p 10.50p 11.25p 1783074
22/05/2020 11.50p 11.99p 10.50p 11.25p 1783074
21/05/2020 9.65p 11.75p 9.65p 10.85p 406474
20/05/2020 9.55p 9.64p 9.01p 9.60p 1575885
19/05/2020 7.95p 9.50p 7.95p 9.00p 2185511
18/05/2020 7.25p 8.23p 7.15p 7.95p 1568818
15/05/2020 6.75p 7.12p 6.55p 6.90p 2014327
14/05/2020 6.75p 7.10p 6.30p 6.50p 1038862
13/05/2020 7.25p 7.25p 6.30p 6.75p 1979143
12/05/2020 7.50p 7.50p 6.75p 7.25p 3438772
11/05/2020 7.75p 8.15p 7.00p 7.20p 11986359
08/05/2020 10.50p 10.50p 5.50p 7.10p 27808512
07/05/2020 10.50p 10.50p 5.50p 7.10p 29808512
06/05/2020 12.50p 13.00p 12.50p 12.50p 227271
05/05/2020 11.25p 12.99p 11.25p 12.50p 471228
01/05/2020 11.50p 11.75p 10.66p 11.50p 201583
30/04/2020 11.00p 12.50p 10.60p 11.50p 576524
29/04/2020 10.75p 11.44p 10.65p 11.00p 980173
28/04/2020 10.75p 11.43p 10.24p 10.75p 647172
27/04/2020 11.75p 11.90p 10.50p 10.50p 71252
24/04/2020 11.50p 12.10p 11.01p 11.75p 291693
23/04/2020 11.25p 12.00p 11.15p 11.75p 351846
22/04/2020 10.50p 11.40p 9.55p 11.25p 861984
21/04/2020 10.75p 11.00p 10.01p 10.50p 1126438
20/04/2020 11.25p 12.00p 10.30p 12.00p 624343
17/04/2020 11.75p 11.83p 11.08p 11.50p 325420
16/04/2020 11.50p 12.00p 11.00p 11.50p 158365
15/04/2020 12.50p 13.12p 11.35p 11.50p 550805
14/04/2020 14.25p 14.40p 11.53p 12.50p 994731
13/04/2020 12.75p 15.50p 12.75p 14.00p 1795451
10/04/2020 12.75p 15.50p 12.75p 14.00p 1795451
09/04/2020 12.75p 15.50p 12.75p 14.00p 2045451
08/04/2020 13.00p 13.00p 12.22p 12.50p 1259669
07/04/2020 12.00p 13.49p 11.75p 13.00p 1568852
06/04/2020 11.50p 12.00p 10.50p 12.00p 1430063
03/04/2020 10.75p 12.00p 9.58p 11.00p 1562056
02/04/2020 9.00p 11.25p 9.00p 10.50p 1761280
01/04/2020 8.75p 9.25p 8.25p 8.50p 379701
31/03/2020 8.25p 9.50p 7.88p 9.00p 645555
30/03/2020 9.25p 9.25p 7.55p 8.00p 1162064
27/03/2020 10.00p 10.00p 9.00p 9.25p 687761
26/03/2020 8.50p 10.49p 8.22p 10.00p 671974
25/03/2020 8.50p 8.85p 8.00p 8.50p 492758
24/03/2020 7.38p 8.89p 7.01p 8.50p 631064
23/03/2020 7.50p 7.65p 6.50p 7.00p 596233
20/03/2020 7.50p 8.49p 7.10p 7.50p 2377941
19/03/2020 7.50p 7.53p 6.51p 7.25p 882259
18/03/2020 8.75p 8.75p 7.15p 7.50p 808674
17/03/2020 8.75p 9.05p 8.50p 9.00p 936645

*Close Price adjusted for both dividends and splits