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
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
16/03/2020 9.88p 9.88p 8.00p 8.50p 1577051
13/03/2020 10.50p 12.40p 9.60p 10.13p 1388052
12/03/2020 11.00p 11.63p 9.50p 10.50p 1480925
11/03/2020 13.00p 14.55p 11.75p 12.00p 1140270
10/03/2020 13.00p 15.90p 12.97p 13.00p 1677577
09/03/2020 13.50p 13.50p 8.65p 11.00p 2738342
06/03/2020 17.50p 17.50p 15.15p 15.75p 542455
05/03/2020 18.50p 18.90p 17.33p 17.50p 222439
04/03/2020 19.00p 19.50p 18.31p 18.50p 254541
03/03/2020 19.00p 21.60p 18.60p 19.50p 925267
02/03/2020 18.00p 20.00p 17.55p 19.00p 725386
28/02/2020 17.50p 18.50p 16.01p 18.30p 1261329
27/02/2020 19.50p 19.50p 17.00p 18.00p 1143668
26/02/2020 21.50p 21.50p 19.00p 20.25p 1190532
25/02/2020 22.00p 22.50p 21.30p 21.50p 323896
24/02/2020 25.00p 25.19p 22.00p 22.00p 644889
21/02/2020 25.00p 25.30p 24.60p 24.80p 181682
20/02/2020 25.00p 25.50p 24.50p 25.00p 169504
19/02/2020 25.20p 25.50p 24.02p 25.00p 311695
18/02/2020 25.00p 25.90p 24.45p 25.20p 725194
17/02/2020 25.00p 25.22p 24.47p 25.00p 249300
14/02/2020 25.30p 25.65p 24.28p 25.00p 140455
13/02/2020 25.30p 25.75p 24.61p 25.30p 66492
12/02/2020 25.00p 26.19p 24.75p 25.20p 237022
11/02/2020 25.50p 25.50p 24.61p 24.80p 173435
10/02/2020 27.00p 27.25p 25.00p 25.00p 400077
07/02/2020 27.00p 27.50p 26.55p 27.00p 143477
06/02/2020 26.00p 28.00p 25.65p 27.00p 324016
05/02/2020 24.50p 26.62p 24.50p 26.00p 476787
04/02/2020 24.50p 25.00p 23.00p 24.50p 405305
03/02/2020 26.30p 26.30p 24.00p 24.50p 439092
31/01/2020 27.00p 27.33p 25.82p 26.30p 235810
30/01/2020 27.00p 27.64p 26.50p 27.00p 166254
29/01/2020 25.50p 27.70p 25.30p 27.00p 220061
28/01/2020 26.50p 26.50p 25.17p 25.50p 299701
27/01/2020 27.50p 27.70p 26.00p 26.50p 397788
24/01/2020 27.50p 27.90p 27.35p 27.60p 108735
23/01/2020 28.50p 28.50p 27.30p 27.50p 210804
22/01/2020 27.50p 28.70p 27.00p 28.50p 4401739
21/01/2020 29.50p 29.50p 25.60p 27.40p 541295
20/01/2020 28.50p 28.69p 28.30p 28.50p 690394
17/01/2020 28.50p 29.00p 28.50p 28.60p 239357
16/01/2020 28.50p 28.90p 28.50p 28.80p 379512
15/01/2020 30.50p 30.50p 28.10p 28.50p 1080995
14/01/2020 31.00p 32.00p 30.10p 30.50p 209002
13/01/2020 31.00p 32.90p 31.00p 31.00p 846277
10/01/2020 31.00p 32.00p 30.00p 30.50p 333874
09/01/2020 31.00p 32.00p 30.55p 31.00p 524205
08/01/2020 31.00p 31.28p 30.25p 31.00p 245607
07/01/2020 31.00p 31.40p 30.25p 31.00p 267289
06/01/2020 30.00p 31.40p 30.00p 31.00p 1619202
03/01/2020 30.00p 31.00p 30.00p 30.00p 333362
02/01/2020 30.00p 30.40p 29.60p 30.00p 317338
01/01/2020 30.00p 30.30p 29.50p 30.00p 113149
31/12/2019 30.00p 30.30p 29.50p 30.00p 113149
30/12/2019 29.50p 31.00p 29.35p 30.00p 310297
27/12/2019 29.50p 32.00p 29.30p 30.00p 945851
26/12/2019 28.00p 30.00p 28.00p 29.50p 291968
25/12/2019 28.00p 30.00p 28.00p 29.50p 291968
24/12/2019 28.00p 30.00p 28.00p 29.50p 291968
23/12/2019 27.00p 29.00p 26.15p 28.00p 290276
20/12/2019 27.20p 27.35p 26.65p 27.20p 211439
19/12/2019 27.60p 27.60p 26.55p 27.20p 237175
18/12/2019 26.00p 29.15p 25.84p 28.00p 2407638
17/12/2019 25.20p 26.25p 25.00p 25.50p 2648650
16/12/2019 26.00p 26.88p 25.00p 25.00p 653071
13/12/2019 24.50p 25.00p 24.26p 24.50p 151284
12/12/2019 24.50p 24.99p 24.00p 24.50p 26059
11/12/2019 25.00p 25.00p 24.50p 24.50p 69841
10/12/2019 25.00p 25.20p 24.20p 25.00p 101969
09/12/2019 25.00p 25.38p 24.20p 25.00p 112525
06/12/2019 25.00p 25.00p 24.12p 25.00p 130120
05/12/2019 25.00p 25.10p 24.11p 25.00p 45272

*Close Price adjusted for both dividends and splits