Petrel Resources (CDI) (PET) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrel Resources (CDI)

Date Open High Low Close* Volume
24/12/2025 0.75p 0.75p 0.71p 0.75p 179032
23/12/2025 0.68p 0.78p 0.68p 0.75p 1148221
22/12/2025 0.68p 0.72p 0.61p 0.68p 1184857
19/12/2025 0.68p 0.68p 0.65p 0.68p 0
18/12/2025 0.68p 0.70p 0.60p 0.68p 333030
17/12/2025 0.68p 0.68p 0.61p 0.68p 51389
16/12/2025 0.68p 0.68p 0.61p 0.68p 55000
15/12/2025 0.68p 0.68p 0.65p 0.68p 0
12/12/2025 0.68p 0.68p 0.60p 0.68p 450000
11/12/2025 0.68p 0.68p 0.61p 0.68p 100000
10/12/2025 0.68p 0.73p 0.68p 0.68p 20465
09/12/2025 0.68p 0.68p 0.61p 0.68p 20500
08/12/2025 0.68p 0.68p 0.65p 0.68p 0
05/12/2025 0.68p 0.73p 0.68p 0.68p 457806
04/12/2025 0.65p 0.70p 0.65p 0.65p 200000
03/12/2025 0.65p 0.65p 0.61p 0.65p 6000
02/12/2025 0.65p 0.65p 0.61p 0.65p 60000
01/12/2025 0.65p 0.70p 0.65p 0.65p 72341
28/11/2025 0.65p 0.70p 0.61p 0.65p 303179
27/11/2025 0.65p 0.70p 0.65p 0.65p 350000
26/11/2025 0.65p 0.65p 0.61p 0.65p 246362
25/11/2025 0.65p 0.65p 0.65p 0.65p 0
24/11/2025 0.63p 0.70p 0.63p 0.65p 55596
21/11/2025 0.65p 0.70p 0.56p 0.63p 1815043
20/11/2025 0.83p 0.83p 0.60p 0.65p 1931140
19/11/2025 0.83p 0.83p 0.80p 0.83p 0
18/11/2025 0.83p 0.83p 0.80p 0.83p 0
17/11/2025 0.83p 0.86p 0.83p 0.83p 38340
14/11/2025 0.83p 0.84p 0.76p 0.83p 130014
13/11/2025 0.83p 0.83p 0.80p 0.83p 0
12/11/2025 0.83p 0.84p 0.75p 0.83p 175626
11/11/2025 0.83p 0.83p 0.80p 0.83p 0
10/11/2025 0.85p 0.85p 0.76p 0.83p 200000
07/11/2025 0.85p 0.85p 0.83p 0.85p 0
06/11/2025 0.85p 0.85p 0.76p 0.85p 375
05/11/2025 0.85p 0.85p 0.76p 0.85p 400000
04/11/2025 0.85p 0.85p 0.76p 0.85p 106855
03/11/2025 0.85p 0.85p 0.83p 0.85p 0
31/10/2025 0.85p 0.85p 0.76p 0.85p 7000
30/10/2025 0.85p 0.89p 0.85p 0.85p 111
29/10/2025 0.85p 0.85p 0.83p 0.85p 0
28/10/2025 0.85p 0.95p 0.80p 0.85p 446595
27/10/2025 0.85p 0.95p 0.85p 0.95p 200737
24/10/2025 0.85p 0.88p 0.76p 0.85p 41600
23/10/2025 0.85p 0.85p 0.83p 0.85p 0
22/10/2025 0.85p 0.85p 0.83p 0.85p 0
21/10/2025 0.85p 0.85p 0.77p 0.85p 195324
20/10/2025 0.85p 0.85p 0.83p 0.85p 0
17/10/2025 0.85p 0.85p 0.83p 0.85p 0
16/10/2025 0.85p 0.85p 0.85p 0.85p 300000
15/10/2025 0.85p 0.90p 0.81p 0.85p 309686
14/10/2025 0.85p 0.85p 0.77p 0.85p 20000
13/10/2025 0.85p 0.85p 0.77p 0.85p 1284
10/10/2025 0.85p 0.85p 0.83p 0.85p 0
09/10/2025 0.85p 0.85p 0.83p 0.85p 0
08/10/2025 0.85p 0.85p 0.81p 0.85p 90000
07/10/2025 0.85p 0.85p 0.81p 0.85p 38490
06/10/2025 0.85p 0.95p 0.75p 0.85p 521647
03/10/2025 0.85p 0.85p 0.83p 0.85p 0
02/10/2025 0.85p 0.85p 0.77p 0.85p 3400
01/10/2025 0.85p 0.85p 0.75p 0.85p 580000
30/09/2025 0.85p 0.85p 0.83p 0.85p 0
29/09/2025 0.83p 0.89p 0.75p 0.85p 114530
26/09/2025 0.83p 0.89p 0.83p 0.83p 39627
25/09/2025 0.83p 0.89p 0.77p 0.83p 20210
24/09/2025 0.88p 0.88p 0.80p 0.83p 400000
23/09/2025 0.88p 0.94p 0.80p 0.88p 59586
22/09/2025 0.90p 0.95p 0.86p 0.88p 26422
19/09/2025 0.90p 0.95p 0.86p 0.90p 113376
18/09/2025 0.85p 0.95p 0.85p 0.90p 543926
17/09/2025 0.90p 0.90p 0.86p 0.90p 980
16/09/2025 0.80p 0.80p 0.80p 0.90p 1344846
15/09/2025 0.80p 0.84p 0.76p 0.80p 1076246
12/09/2025 0.80p 0.84p 0.77p 0.80p 529951
11/09/2025 0.85p 0.85p 0.80p 0.80p 0
10/09/2025 0.85p 0.85p 0.77p 0.80p 607037
09/09/2025 0.85p 0.86p 0.80p 0.85p 123622
08/09/2025 0.85p 0.90p 0.82p 0.85p 370000
05/09/2025 0.85p 0.85p 0.85p 0.85p 580000
04/09/2025 0.85p 0.85p 0.85p 0.85p 0
03/09/2025 0.85p 0.86p 0.80p 0.85p 203434
02/09/2025 0.85p 0.85p 0.80p 0.85p 50000
01/09/2025 0.85p 0.87p 0.80p 0.85p 207821
29/08/2025 0.85p 0.88p 0.85p 0.85p 675
28/08/2025 0.90p 0.90p 0.85p 0.85p 0
27/08/2025 0.88p 0.90p 0.80p 0.85p 341813
26/08/2025 0.90p 0.90p 0.87p 0.88p 40656
22/08/2025 0.90p 0.90p 0.90p 0.90p 0
21/08/2025 0.90p 0.90p 0.80p 0.90p 302069
20/08/2025 0.88p 0.94p 0.88p 0.90p 741
19/08/2025 0.88p 0.88p 0.83p 0.88p 3000
18/08/2025 0.83p 0.90p 0.81p 0.88p 232000
15/08/2025 0.83p 0.83p 0.76p 0.83p 80000
14/08/2025 0.85p 0.85p 0.81p 0.83p 450000
13/08/2025 0.85p 0.85p 0.81p 0.85p 6000
12/08/2025 0.85p 0.85p 0.85p 0.85p 0
11/08/2025 0.85p 0.85p 0.85p 0.85p 0
08/08/2025 0.85p 0.85p 0.85p 0.85p 0
07/08/2025 0.85p 0.90p 0.81p 0.85p 50553
06/08/2025 0.85p 0.85p 0.85p 0.85p 0
05/08/2025 0.85p 0.90p 0.85p 0.85p 553
04/08/2025 0.85p 0.85p 0.85p 0.85p 0
01/08/2025 0.85p 0.85p 0.81p 0.85p 2500
31/07/2025 0.85p 0.90p 0.85p 0.85p 190835
30/07/2025 0.85p 0.85p 0.85p 0.85p 0
29/07/2025 0.85p 0.85p 0.85p 0.85p 0
28/07/2025 0.85p 0.85p 0.85p 0.85p 0
25/07/2025 0.83p 0.90p 0.83p 0.85p 837000
24/07/2025 0.83p 0.85p 0.83p 0.83p 0
23/07/2025 0.83p 0.83p 0.75p 0.83p 114
22/07/2025 0.83p 0.87p 0.83p 0.83p 114
21/07/2025 0.83p 0.87p 0.83p 0.83p 105331
18/07/2025 0.90p 0.90p 0.80p 0.83p 628524
17/07/2025 0.95p 1.00p 0.90p 0.90p 1000492
16/07/2025 0.85p 0.99p 0.81p 0.95p 929369
15/07/2025 0.83p 0.90p 0.83p 0.85p 619854
14/07/2025 0.83p 0.85p 0.83p 0.83p 24096
11/07/2025 0.83p 0.85p 0.83p 0.83p 0
10/07/2025 0.83p 0.85p 0.83p 0.83p 0
09/07/2025 0.83p 0.83p 0.82p 0.83p 350000
08/07/2025 0.85p 0.85p 0.80p 0.80p 739999
07/07/2025 0.90p 1.00p 0.81p 0.85p 1140000
04/07/2025 0.95p 1.00p 0.90p 0.90p 425000
03/07/2025 1.05p 1.05p 0.90p 0.95p 851000
02/07/2025 1.05p 1.07p 1.05p 1.05p 1389
01/07/2025 1.05p 1.05p 0.92p 1.05p 334129
30/06/2025 1.05p 1.05p 0.90p 1.05p 470000
27/06/2025 1.05p 1.05p 1.05p 1.05p 9075
26/06/2025 1.05p 1.05p 0.92p 1.05p 137121
25/06/2025 1.10p 1.10p 1.00p 1.05p 488154
24/06/2025 1.10p 1.10p 1.00p 1.10p 31229
23/06/2025 1.10p 1.10p 1.10p 1.10p 0
20/06/2025 1.10p 1.10p 1.00p 1.10p 828000
19/06/2025 1.10p 1.20p 1.01p 1.10p 38775
18/06/2025 1.10p 1.10p 1.05p 1.10p 0
17/06/2025 1.10p 1.14p 1.10p 1.10p 401034
16/06/2025 1.10p 1.20p 1.03p 1.10p 1240000
13/06/2025 1.10p 1.15p 1.10p 1.10p 200000
12/06/2025 1.10p 1.16p 1.06p 1.10p 310312
11/06/2025 1.10p 1.16p 1.10p 1.10p 531506
10/06/2025 1.10p 1.14p 1.04p 1.10p 48372
09/06/2025 1.10p 1.20p 1.10p 1.10p 140000
06/06/2025 1.13p 1.15p 1.04p 1.10p 330278
05/06/2025 1.15p 1.15p 1.07p 1.13p 701160
04/06/2025 1.13p 1.20p 1.13p 1.15p 846590
03/06/2025 1.13p 1.15p 1.07p 1.13p 1571863
02/06/2025 1.08p 1.13p 1.05p 1.13p 3240134
30/05/2025 1.05p 1.15p 1.04p 1.08p 9386451
29/05/2025 1.10p 1.10p 0.95p 1.05p 785000
28/05/2025 1.10p 1.10p 1.10p 1.10p 0
27/05/2025 1.10p 1.20p 1.00p 1.10p 1477362
23/05/2025 1.10p 1.16p 1.03p 1.10p 48237
22/05/2025 1.10p 1.10p 1.05p 1.10p 0
21/05/2025 1.10p 1.18p 1.03p 1.10p 55327
20/05/2025 1.10p 1.10p 1.05p 1.10p 0
19/05/2025 1.10p 1.15p 1.10p 1.10p 10358
16/05/2025 1.10p 1.10p 1.03p 1.10p 13560
15/05/2025 1.10p 1.16p 1.02p 1.10p 13730
14/05/2025 1.10p 1.10p 1.05p 1.10p 0
13/05/2025 1.10p 1.10p 1.03p 1.10p 1650
12/05/2025 1.10p 1.10p 1.05p 1.10p 0
09/05/2025 1.10p 1.10p 1.00p 1.10p 7395
08/05/2025 1.10p 1.11p 1.10p 1.10p 190388
07/05/2025 1.10p 1.11p 1.03p 1.10p 183570
06/05/2025 1.10p 1.10p 1.05p 1.10p 0
02/05/2025 1.10p 1.10p 1.05p 1.10p 0
01/05/2025 1.10p 1.10p 1.03p 1.10p 27243
30/04/2025 1.10p 1.10p 1.05p 1.10p 0
29/04/2025 1.05p 1.12p 1.05p 1.10p 330000
28/04/2025 1.05p 1.10p 1.01p 1.05p 255000
25/04/2025 1.05p 1.10p 1.00p 1.05p 137400
24/04/2025 1.05p 1.05p 1.05p 1.05p 0
23/04/2025 1.05p 1.08p 1.01p 1.05p 1110712
22/04/2025 1.05p 1.10p 1.00p 1.05p 730350
17/04/2025 1.05p 1.06p 1.00p 1.05p 100093
16/04/2025 1.05p 1.05p 1.05p 1.05p 0
15/04/2025 1.05p 1.05p 1.00p 1.05p 11853
14/04/2025 1.05p 1.05p 1.05p 1.05p 0
11/04/2025 1.05p 1.05p 1.00p 1.05p 65908
10/04/2025 1.05p 1.06p 1.05p 1.05p 18308
09/04/2025 1.05p 1.07p 1.05p 1.05p 18253
08/04/2025 1.05p 1.06p 1.05p 1.05p 200000
07/04/2025 1.03p 1.07p 1.03p 1.03p 18028
04/04/2025 1.05p 1.05p 1.00p 1.03p 202117
03/04/2025 1.05p 1.08p 1.00p 1.05p 135581
02/04/2025 1.05p 1.09p 1.00p 1.05p 370064
01/04/2025 1.05p 1.05p 1.00p 1.05p 133662
31/03/2025 1.05p 1.05p 1.05p 1.05p 0
28/03/2025 1.05p 1.05p 1.05p 1.05p 0
27/03/2025 1.05p 1.05p 1.01p 1.05p 108000
26/03/2025 1.05p 1.09p 1.01p 1.05p 240000
25/03/2025 1.05p 1.09p 1.05p 1.05p 208375
24/03/2025 1.08p 1.10p 1.00p 1.05p 1095000
21/03/2025 1.13p 1.13p 1.05p 1.08p 556468
20/03/2025 1.13p 1.13p 1.13p 1.13p 0
19/03/2025 1.13p 1.15p 1.05p 1.13p 98722
18/03/2025 1.13p 1.15p 1.13p 1.13p 2500
17/03/2025 1.13p 1.13p 1.13p 1.13p 0
14/03/2025 1.13p 1.13p 1.05p 1.13p 26550
13/03/2025 1.15p 1.15p 1.05p 1.13p 350765

*Close Price adjusted for both dividends and splits