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
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
04/12/2019 25.00p 25.48p 24.80p 25.00p 334621
03/12/2019 23.50p 26.00p 23.50p 25.00p 550796
02/12/2019 23.50p 23.70p 23.40p 23.50p 95985
29/11/2019 24.00p 24.36p 23.50p 23.50p 217308
28/11/2019 24.00p 25.00p 23.60p 24.00p 186415
27/11/2019 24.00p 24.70p 24.00p 24.00p 250291
26/11/2019 23.50p 25.00p 23.25p 25.00p 11370590
25/11/2019 21.00p 26.00p 21.00p 23.50p 895971
22/11/2019 21.00p 21.45p 20.51p 21.00p 208176
21/11/2019 20.00p 21.90p 19.13p 20.50p 592948
20/11/2019 22.00p 23.85p 19.30p 20.00p 1238677
19/11/2019 19.50p 23.00p 19.25p 23.00p 2626248
18/11/2019 24.00p 25.70p 24.00p 25.00p 303988
15/11/2019 23.00p 24.70p 23.00p 24.00p 152752
14/11/2019 23.00p 23.85p 22.35p 23.00p 90556
13/11/2019 23.00p 23.75p 22.18p 23.60p 193624
12/11/2019 22.50p 23.75p 22.50p 23.00p 111603
11/11/2019 25.00p 25.40p 22.00p 22.50p 514918
08/11/2019 25.00p 25.60p 23.98p 25.60p 279832
07/11/2019 23.00p 25.50p 0.41p 25.00p 913824
06/11/2019 22.00p 24.80p 21.66p 23.00p 799055
05/11/2019 19.80p 23.00p 19.80p 22.50p 543807
04/11/2019 19.80p 20.50p 19.55p 19.80p 211538
01/11/2019 19.80p 19.98p 19.15p 19.80p 54701
31/10/2019 19.80p 20.25p 19.60p 19.80p 54681
30/10/2019 20.30p 20.30p 19.80p 19.80p 315019
29/10/2019 19.75p 21.00p 19.75p 20.30p 849843
28/10/2019 19.25p 20.00p 19.07p 19.50p 736009
25/10/2019 18.00p 19.50p 18.00p 19.25p 846448
24/10/2019 17.50p 19.50p 17.50p 17.75p 583770
23/10/2019 17.50p 18.00p 17.33p 17.50p 139514
22/10/2019 17.25p 17.78p 17.25p 17.50p 243927
21/10/2019 15.75p 17.75p 15.75p 17.25p 680009
18/10/2019 15.25p 16.00p 15.00p 15.75p 114760
17/10/2019 15.25p 15.33p 15.13p 15.25p 127045
16/10/2019 15.50p 15.50p 15.25p 15.25p 34382
15/10/2019 15.75p 15.88p 15.25p 15.50p 51536
14/10/2019 15.75p 15.92p 15.50p 15.75p 177682
11/10/2019 15.75p 15.99p 15.53p 15.75p 63478
10/10/2019 15.75p 16.00p 15.50p 15.75p 156163
09/10/2019 16.25p 16.30p 15.99p 16.25p 166982
08/10/2019 15.85p 16.50p 15.75p 16.25p 118746
07/10/2019 15.40p 16.20p 15.25p 15.85p 341295
04/10/2019 16.25p 16.25p 15.16p 15.40p 148602
03/10/2019 16.50p 16.60p 16.00p 16.25p 770727
02/10/2019 16.50p 16.60p 16.50p 16.50p 2266844
01/10/2019 16.25p 16.50p 16.25p 16.50p 166338
30/09/2019 16.25p 16.49p 16.25p 16.25p 30496
27/09/2019 16.25p 16.35p 16.25p 16.25p 99326
26/09/2019 16.25p 16.50p 16.25p 16.25p 18063
25/09/2019 16.50p 16.64p 16.00p 16.25p 646397
24/09/2019 16.50p 16.77p 16.20p 16.50p 158391
23/09/2019 16.50p 16.80p 16.35p 16.50p 129089
20/09/2019 16.50p 16.81p 16.50p 16.50p 122368
19/09/2019 16.25p 16.82p 16.15p 16.25p 1615473
18/09/2019 16.50p 16.95p 16.45p 16.50p 479615
17/09/2019 16.75p 18.00p 16.75p 17.00p 132535
16/09/2019 15.75p 17.50p 15.75p 16.75p 1377706
13/09/2019 16.00p 16.00p 15.75p 15.75p 409682
12/09/2019 16.50p 16.50p 16.05p 16.25p 232519
11/09/2019 16.50p 16.80p 16.18p 16.50p 52705
10/09/2019 16.50p 16.98p 16.19p 16.50p 46389
09/09/2019 16.50p 16.75p 16.50p 16.50p 41940
06/09/2019 16.50p 16.75p 16.50p 16.50p 10000
05/09/2019 16.50p 16.98p 16.50p 16.50p 7500
04/09/2019 17.75p 17.75p 16.25p 16.50p 169260
03/09/2019 18.25p 18.60p 17.52p 17.75p 92355
02/09/2019 17.50p 18.60p 17.25p 18.25p 141689
30/08/2019 17.50p 17.90p 17.50p 17.50p 101382
29/08/2019 17.50p 17.70p 17.20p 17.50p 27750
28/08/2019 17.50p 17.50p 17.00p 17.50p 361734
27/08/2019 17.50p 17.75p 17.00p 17.50p 257352
23/08/2019 18.00p 19.00p 17.35p 17.50p 121481
22/08/2019 17.00p 18.75p 17.00p 18.00p 372627
21/08/2019 16.00p 17.88p 15.36p 17.00p 452221
20/08/2019 15.00p 17.00p 15.00p 15.50p 246519
19/08/2019 15.00p 15.18p 15.00p 15.00p 45025
16/08/2019 15.00p 15.20p 14.33p 15.00p 18224
15/08/2019 15.00p 15.25p 14.30p 15.00p 26299
14/08/2019 15.00p 15.60p 15.00p 15.00p 218313
13/08/2019 15.00p 15.20p 14.00p 15.00p 147320
12/08/2019 15.00p 15.00p 14.46p 15.00p 17844
09/08/2019 15.00p 15.40p 14.40p 15.00p 50231
08/08/2019 15.25p 17.70p 15.25p 15.50p 359289
07/08/2019 16.50p 16.90p 15.00p 16.00p 6225291
06/08/2019 18.00p 18.00p 17.50p 17.50p 27777
05/08/2019 18.00p 18.00p 17.04p 18.00p 12851
02/08/2019 18.00p 18.15p 18.00p 18.00p 20000
01/08/2019 18.00p 18.29p 18.00p 18.00p 36211
31/07/2019 19.00p 19.00p 17.00p 18.00p 36697
30/07/2019 19.00p 19.00p 18.00p 19.00p 6387
29/07/2019 19.00p 19.80p 18.70p 19.00p 30733
26/07/2019 19.00p 19.90p 19.00p 19.00p 65000
25/07/2019 19.00p 19.00p 19.00p 19.00p 0
24/07/2019 19.00p 19.50p 18.30p 19.00p 80241
23/07/2019 19.00p 19.00p 18.40p 19.00p 16000
22/07/2019 19.00p 19.00p 19.00p 19.00p 50000
19/07/2019 19.00p 19.00p 19.00p 19.00p 0
18/07/2019 19.00p 19.40p 19.00p 19.00p 14960
17/07/2019 19.00p 19.00p 18.50p 19.00p 26621
16/07/2019 18.00p 19.70p 17.65p 19.00p 128989
15/07/2019 19.00p 19.00p 17.40p 18.00p 44010
12/07/2019 19.00p 19.00p 18.70p 19.00p 20000
11/07/2019 19.50p 19.50p 18.60p 19.00p 90688
10/07/2019 20.50p 20.50p 19.00p 19.50p 187345
09/07/2019 20.50p 20.78p 20.00p 20.50p 64820
08/07/2019 20.00p 20.80p 20.00p 20.50p 84485
05/07/2019 20.00p 20.36p 20.00p 20.00p 48207
04/07/2019 20.00p 20.39p 19.45p 20.00p 29643
03/07/2019 21.00p 21.60p 19.39p 20.00p 188777
02/07/2019 21.00p 21.79p 20.40p 21.00p 180779
01/07/2019 19.00p 22.70p 19.00p 21.00p 439065
28/06/2019 19.00p 23.84p 19.00p 19.00p 708057
27/06/2019 17.75p 19.55p 17.75p 19.00p 479905
26/06/2019 16.00p 17.50p 16.00p 17.50p 427814
25/06/2019 17.25p 17.25p 16.00p 16.00p 100766
24/06/2019 17.25p 17.29p 17.25p 17.25p 68238
21/06/2019 17.00p 17.37p 17.00p 17.25p 118917
20/06/2019 17.00p 17.00p 16.80p 17.00p 10000
19/06/2019 17.00p 17.00p 16.04p 17.00p 55000
18/06/2019 16.00p 16.00p 16.00p 16.00p 0
17/06/2019 16.00p 16.00p 16.00p 16.00p 0
14/06/2019 16.00p 16.00p 16.00p 16.00p 0
13/06/2019 16.00p 16.00p 16.00p 16.00p 0
12/06/2019 16.00p 16.00p 16.00p 16.00p 0
11/06/2019 16.00p 16.00p 16.00p 16.00p 0
10/06/2019 16.00p 16.50p 16.00p 16.00p 20000

*Close Price adjusted for both dividends and splits