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
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
07/06/2019 16.00p 16.77p 16.00p 16.00p 40227
06/06/2019 16.00p 16.00p 16.00p 16.00p 6406
05/06/2019 16.00p 16.00p 16.00p 16.00p 23434
04/06/2019 16.00p 16.00p 16.00p 16.00p 0
03/06/2019 16.00p 16.60p 16.00p 16.00p 92731
31/05/2019 16.00p 16.00p 15.99p 16.00p 96816
30/05/2019 16.00p 16.70p 16.00p 16.00p 42600
29/05/2019 14.50p 14.50p 14.50p 14.50p 0
28/05/2019 14.50p 14.50p 14.50p 14.50p 0
24/05/2019 14.50p 14.50p 14.50p 14.50p 0
23/05/2019 15.25p 15.25p 14.38p 14.50p 50000
22/05/2019 15.25p 15.75p 15.25p 15.25p 0
21/05/2019 15.75p 15.75p 15.75p 15.75p 0
20/05/2019 15.75p 15.75p 15.75p 15.75p 0
17/05/2019 15.75p 15.75p 15.75p 15.75p 0
16/05/2019 15.75p 15.75p 15.75p 15.75p 0
15/05/2019 15.75p 15.75p 15.75p 15.75p 0
14/05/2019 15.75p 15.75p 15.75p 15.75p 0
13/05/2019 15.75p 15.75p 15.75p 15.75p 0
10/05/2019 15.75p 15.75p 15.75p 15.75p 0
09/05/2019 15.50p 15.75p 15.50p 15.75p 0
08/05/2019 15.75p 15.75p 15.75p 15.75p 0
07/05/2019 15.75p 15.75p 15.75p 15.75p 0
03/05/2019 15.75p 15.75p 15.75p 15.75p 0
02/05/2019 16.00p 16.00p 15.00p 16.00p 15802
01/05/2019 16.00p 16.00p 15.04p 16.00p 50000
30/04/2019 16.00p 16.00p 16.00p 16.00p 0
29/04/2019 16.00p 16.00p 16.00p 16.00p 0
26/04/2019 16.00p 16.00p 15.40p 16.00p 15000
25/04/2019 16.00p 16.00p 16.00p 16.00p 0
24/04/2019 16.00p 16.00p 15.40p 16.00p 30000
23/04/2019 15.00p 16.00p 15.00p 16.00p 0
18/04/2019 15.00p 15.00p 15.00p 15.00p 0
17/04/2019 15.00p 15.00p 15.00p 15.00p 0
16/04/2019 15.00p 15.00p 15.00p 15.00p 0
15/04/2019 15.00p 15.00p 15.00p 15.00p 0
12/04/2019 14.50p 15.00p 14.50p 15.00p 15000
11/04/2019 14.00p 14.90p 13.66p 14.00p 20194
10/04/2019 14.00p 15.00p 14.00p 14.00p 228000
09/04/2019 13.50p 13.50p 13.50p 13.50p 0
08/04/2019 13.50p 13.50p 13.50p 13.50p 0
05/04/2019 13.00p 13.00p 13.00p 13.00p 0
04/04/2019 13.00p 13.00p 13.00p 13.00p 0
03/04/2019 13.00p 13.50p 13.00p 13.00p 0
02/04/2019 13.00p 13.00p 13.00p 13.00p 0
01/04/2019 13.00p 13.00p 13.00p 13.00p 0
29/03/2019 13.25p 13.25p 13.25p 13.25p 0
28/03/2019 13.25p 13.25p 13.25p 13.25p 0
27/03/2019 13.25p 14.00p 13.25p 13.25p 2540
26/03/2019 13.25p 14.00p 13.25p 13.25p 2849
25/03/2019 13.25p 13.25p 13.25p 13.25p 0
22/03/2019 13.25p 14.00p 12.38p 13.25p 7002
21/03/2019 13.25p 13.25p 13.25p 13.25p 0
20/03/2019 13.25p 14.00p 13.25p 13.25p 6897
19/03/2019 13.25p 13.25p 12.13p 13.25p 956
18/03/2019 14.25p 14.25p 0.20p 13.25p 1030000
15/03/2019 14.50p 14.50p 14.50p 14.50p 0
14/03/2019 14.50p 14.65p 14.50p 14.50p 1420
13/03/2019 14.50p 14.50p 14.50p 14.50p 53125
12/03/2019 14.50p 14.65p 14.50p 14.50p 1487
11/03/2019 14.50p 14.50p 14.50p 14.50p 0
08/03/2019 14.50p 14.65p 14.50p 14.50p 1484
07/03/2019 14.50p 14.50p 14.50p 14.50p 0
06/03/2019 14.50p 14.65p 14.50p 14.50p 3063
05/03/2019 14.50p 14.50p 14.50p 14.50p 0
04/03/2019 14.50p 14.65p 14.50p 14.50p 6173
01/03/2019 14.50p 14.50p 14.50p 14.50p 0
28/02/2019 14.50p 14.50p 14.50p 14.50p 0
27/02/2019 14.50p 14.50p 14.50p 14.50p 0
26/02/2019 14.50p 14.50p 14.50p 14.50p 0
25/02/2019 14.50p 14.50p 14.50p 14.50p 0
22/02/2019 14.50p 14.50p 14.50p 14.50p 0
21/02/2019 14.50p 14.50p 14.50p 14.50p 0

*Close Price adjusted for both dividends and splits