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
17/02/2016 2.88p 3.13p 2.76p 2.88p 1000
16/02/2016 2.88p 2.88p 2.76p 2.88p 6085
15/02/2016 3.25p 3.25p 2.85p 2.88p 210073
12/02/2016 3.25p 3.25p 3.25p 3.25p 0
11/02/2016 3.25p 3.28p 3.01p 3.25p 101000
10/02/2016 3.25p 3.25p 3.25p 3.25p 0
09/02/2016 3.13p 3.25p 3.13p 3.25p 30029
08/02/2016 3.13p 3.22p 3.13p 3.13p 14859
05/02/2016 3.13p 3.13p 3.13p 3.13p 0
04/02/2016 3.13p 3.13p 3.13p 3.13p 0
03/02/2016 3.13p 3.13p 3.13p 3.13p 0
02/02/2016 3.13p 3.23p 2.78p 3.13p 200
01/02/2016 2.88p 3.15p 2.88p 3.13p 100000
29/01/2016 2.88p 3.00p 2.88p 2.88p 21517
28/01/2016 2.88p 2.88p 2.88p 2.88p 0
27/01/2016 2.88p 2.88p 2.83p 2.88p 117997
26/01/2016 2.88p 2.88p 2.88p 2.88p 0
25/01/2016 2.88p 2.95p 2.88p 2.88p 9649
22/01/2016 2.63p 2.88p 2.63p 2.88p 0
21/01/2016 2.63p 2.70p 2.63p 2.63p 48125
20/01/2016 2.75p 2.75p 2.50p 2.63p 8602
19/01/2016 2.75p 2.75p 2.55p 2.75p 1000
18/01/2016 2.88p 3.00p 2.50p 2.75p 2500
15/01/2016 2.88p 2.88p 2.88p 2.88p 0
14/01/2016 3.00p 3.00p 2.75p 2.88p 53000
13/01/2016 3.13p 3.13p 3.00p 3.00p 0
12/01/2016 3.13p 3.13p 3.13p 3.13p 0
11/01/2016 3.13p 3.13p 3.00p 3.13p 10000
08/01/2016 3.13p 3.13p 3.13p 3.13p 0
07/01/2016 3.13p 3.13p 3.13p 3.13p 0
06/01/2016 3.13p 3.13p 3.00p 3.13p 38600
05/01/2016 3.25p 3.25p 3.00p 3.13p 6800
04/01/2016 3.25p 3.25p 3.00p 3.25p 1500
31/12/2015 3.25p 3.25p 3.25p 3.25p 0
30/12/2015 3.25p 3.25p 3.00p 3.25p 10000
29/12/2015 3.25p 3.25p 3.10p 3.25p 43165
24/12/2015 3.25p 3.25p 3.10p 3.25p 4000
23/12/2015 3.25p 3.25p 3.00p 3.25p 0
22/12/2015 3.25p 3.25p 3.25p 3.25p 0
21/12/2015 3.25p 3.25p 3.10p 3.25p 1254
18/12/2015 3.25p 3.25p 3.25p 3.25p 0
17/12/2015 3.25p 3.25p 3.00p 3.25p 4417
16/12/2015 3.25p 3.25p 3.00p 3.25p 3429
15/12/2015 3.25p 3.25p 3.00p 3.25p 1500
14/12/2015 3.25p 3.25p 3.25p 3.25p 0
11/12/2015 3.25p 3.25p 3.25p 3.25p 0
10/12/2015 3.25p 3.25p 3.00p 3.25p 2700
09/12/2015 3.25p 3.25p 3.00p 3.25p 1000
08/12/2015 3.25p 3.38p 3.25p 3.25p 0
07/12/2015 3.25p 3.25p 3.00p 3.25p 1600
04/12/2015 3.25p 3.38p 3.25p 3.25p 0
03/12/2015 3.25p 3.25p 3.25p 3.25p 0
02/12/2015 3.25p 3.38p 3.25p 3.25p 0
01/12/2015 3.50p 3.50p 3.00p 3.38p 16165
30/11/2015 3.63p 3.63p 3.50p 3.50p 0
27/11/2015 3.63p 3.75p 3.50p 3.63p 29937
26/11/2015 3.63p 3.63p 3.63p 3.63p 0
25/11/2015 3.63p 3.63p 3.50p 3.63p 2000
24/11/2015 3.63p 3.63p 3.63p 3.63p 0
23/11/2015 3.63p 3.70p 3.50p 3.63p 26647
20/11/2015 3.63p 3.63p 3.63p 3.63p 0
19/11/2015 3.63p 3.63p 3.50p 3.63p 5000
18/11/2015 3.63p 3.88p 3.63p 3.63p 0
17/11/2015 3.63p 3.63p 3.50p 3.63p 20000
16/11/2015 3.63p 3.63p 3.63p 3.63p 0
13/11/2015 3.63p 3.70p 3.63p 3.63p 5000
12/11/2015 3.63p 3.88p 3.63p 3.63p 0
11/11/2015 3.63p 3.63p 3.63p 3.63p 0
10/11/2015 3.63p 3.88p 3.63p 3.63p 0
09/11/2015 3.75p 3.75p 3.50p 3.75p 7000
06/11/2015 3.75p 3.75p 3.50p 3.75p 12000
05/11/2015 3.75p 3.75p 3.50p 3.75p 5000
04/11/2015 3.75p 3.75p 3.75p 3.75p 0
03/11/2015 3.75p 3.75p 3.75p 3.75p 0
02/11/2015 3.75p 3.75p 3.50p 3.75p 5185
30/10/2015 3.88p 3.88p 3.75p 3.75p 0
29/10/2015 3.88p 4.13p 3.88p 3.88p 0
28/10/2015 3.88p 3.88p 3.88p 3.88p 0
27/10/2015 3.88p 3.88p 3.88p 3.88p 0
26/10/2015 3.88p 3.88p 3.88p 3.88p 0
23/10/2015 3.88p 3.88p 3.75p 3.88p 41000
22/10/2015 3.88p 3.88p 3.88p 3.88p 0
21/10/2015 3.88p 3.88p 3.75p 3.88p 22671
20/10/2015 4.00p 4.00p 3.88p 3.88p 0
19/10/2015 4.00p 4.07p 4.00p 4.00p 2000
16/10/2015 4.13p 4.13p 3.78p 4.00p 150104
15/10/2015 3.00p 4.56p 3.00p 4.13p 1029879
14/10/2015 2.75p 3.18p 2.75p 3.00p 593161
13/10/2015 2.75p 2.77p 2.75p 2.75p 25160
12/10/2015 2.75p 2.75p 2.75p 2.75p 0
09/10/2015 2.75p 2.85p 2.75p 2.75p 20000
08/10/2015 2.75p 2.77p 2.50p 2.75p 8572
07/10/2015 2.75p 2.75p 2.75p 2.75p 0
06/10/2015 2.75p 2.75p 2.75p 2.75p 0
05/10/2015 2.75p 2.77p 2.75p 2.75p 1000
02/10/2015 2.75p 2.75p 2.75p 2.75p 0
01/10/2015 2.75p 2.75p 2.75p 2.75p 0
30/09/2015 2.75p 2.77p 2.75p 2.75p 40289
29/09/2015 2.75p 2.75p 2.75p 2.75p 0
28/09/2015 2.75p 2.75p 2.50p 2.75p 13914
25/09/2015 2.50p 2.75p 2.50p 2.50p 0
24/09/2015 2.50p 2.50p 2.50p 2.50p 0
23/09/2015 2.50p 2.50p 2.50p 2.50p 0
22/09/2015 2.50p 2.50p 2.50p 2.50p 0
21/09/2015 2.63p 2.63p 2.50p 2.50p 25000
18/09/2015 2.50p 2.70p 2.25p 2.63p 99510
17/09/2015 2.50p 2.50p 2.50p 2.50p 0
16/09/2015 2.50p 2.50p 2.50p 2.50p 0
15/09/2015 2.50p 2.50p 2.50p 2.50p 0
14/09/2015 2.50p 2.65p 2.25p 2.50p 282000
11/09/2015 2.50p 2.50p 2.50p 2.50p 0
10/09/2015 2.50p 2.50p 2.50p 2.50p 0
09/09/2015 2.50p 2.50p 2.50p 2.50p 0
08/09/2015 2.50p 2.50p 2.50p 2.50p 0
07/09/2015 2.50p 2.50p 2.50p 2.50p 0
04/09/2015 2.50p 2.50p 2.50p 2.50p 0
03/09/2015 2.50p 2.50p 2.25p 2.50p 500
02/09/2015 2.50p 2.50p 2.25p 2.50p 6760
01/09/2015 2.50p 2.50p 2.50p 2.50p 0
28/08/2015 2.50p 2.50p 2.50p 2.50p 0
27/08/2015 2.50p 2.50p 2.50p 2.50p 0
26/08/2015 2.50p 2.50p 2.25p 2.50p 20000
25/08/2015 2.50p 2.50p 2.50p 2.50p 0
24/08/2015 2.50p 2.50p 2.50p 2.50p 0
21/08/2015 2.50p 2.50p 2.25p 2.50p 18000
20/08/2015 2.38p 2.50p 2.38p 2.50p 110643
19/08/2015 2.13p 2.75p 2.05p 2.38p 280702
18/08/2015 2.13p 2.25p 2.01p 2.13p 250354
17/08/2015 2.13p 2.13p 2.13p 2.13p 0
14/08/2015 2.25p 2.25p 2.13p 2.13p 26551
13/08/2015 2.25p 2.30p 2.00p 2.25p 290000
12/08/2015 2.75p 2.75p 2.00p 2.25p 139056
11/08/2015 2.88p 2.88p 2.50p 2.75p 30000
10/08/2015 2.88p 2.88p 2.50p 2.88p 50000
07/08/2015 2.88p 2.88p 2.51p 2.88p 200
06/08/2015 2.88p 2.88p 2.88p 2.88p 0
05/08/2015 3.00p 3.00p 2.50p 2.88p 527749
04/08/2015 3.00p 3.00p 2.75p 3.00p 25000
03/08/2015 3.00p 3.00p 2.75p 3.00p 25000
31/07/2015 3.00p 3.00p 2.75p 3.00p 25160
30/07/2015 3.00p 3.00p 2.75p 3.00p 55000
29/07/2015 3.00p 3.00p 2.83p 3.00p 100000
28/07/2015 3.00p 3.00p 2.75p 3.00p 500
27/07/2015 2.88p 2.88p 2.75p 2.88p 1600
24/07/2015 2.88p 3.25p 2.75p 2.88p 63364
23/07/2015 3.00p 3.00p 2.75p 2.88p 18127
22/07/2015 3.00p 3.00p 2.93p 3.00p 1625
21/07/2015 3.00p 3.00p 3.00p 3.00p 0
20/07/2015 3.00p 3.00p 2.75p 3.00p 25000
17/07/2015 3.00p 3.03p 3.00p 3.00p 9000
16/07/2015 3.00p 3.00p 3.00p 3.00p 0
15/07/2015 3.00p 3.00p 3.00p 3.00p 0
14/07/2015 2.63p 3.12p 2.63p 3.00p 286207
13/07/2015 2.63p 3.00p 2.50p 2.63p 41000
10/07/2015 2.63p 2.69p 2.63p 2.63p 30000
09/07/2015 3.00p 3.00p 2.50p 2.63p 122200
08/07/2015 3.00p 3.00p 2.75p 3.00p 15761
07/07/2015 3.00p 3.00p 2.75p 3.00p 3386
06/07/2015 3.00p 3.25p 2.80p 3.00p 26000
03/07/2015 3.00p 3.00p 3.00p 3.00p 0
02/07/2015 3.00p 3.00p 3.00p 3.00p 0
01/07/2015 3.00p 3.00p 3.00p 3.00p 0
30/06/2015 3.00p 3.00p 3.00p 3.00p 0
29/06/2015 3.00p 3.00p 2.80p 3.00p 2141
26/06/2015 3.00p 3.00p 2.80p 3.00p 18675
25/06/2015 3.00p 3.00p 3.00p 3.00p 0
24/06/2015 3.00p 3.00p 2.80p 3.00p 1000
23/06/2015 3.00p 3.00p 3.00p 3.00p 100000
22/06/2015 3.00p 3.00p 3.00p 3.00p 1585
19/06/2015 3.00p 3.00p 3.00p 3.00p 0
18/06/2015 3.00p 3.00p 3.00p 3.00p 0
17/06/2015 3.00p 3.25p 2.80p 3.00p 2148
16/06/2015 3.13p 3.13p 3.00p 3.00p 20000
15/06/2015 3.13p 3.13p 3.13p 3.13p 0
12/06/2015 3.13p 3.13p 3.02p 3.13p 15000
11/06/2015 3.13p 3.50p 3.00p 3.13p 2701
10/06/2015 3.13p 3.13p 3.00p 3.13p 67659
09/06/2015 3.13p 3.13p 3.02p 3.13p 16556
08/06/2015 3.13p 3.13p 3.00p 3.13p 78519
05/06/2015 3.13p 3.13p 3.13p 3.13p 0
04/06/2015 3.13p 3.13p 3.13p 3.13p 0
03/06/2015 3.13p 3.13p 3.05p 3.13p 1000
02/06/2015 3.13p 3.13p 3.00p 3.13p 27950
01/06/2015 3.13p 3.13p 3.13p 3.13p 0
29/05/2015 3.13p 3.13p 3.13p 3.13p 0
28/05/2015 3.13p 3.13p 3.00p 3.13p 10000
27/05/2015 3.13p 3.13p 3.00p 3.13p 46160
26/05/2015 3.13p 3.13p 3.13p 3.13p 0
22/05/2015 3.13p 3.13p 3.00p 3.13p 60000
21/05/2015 3.13p 3.13p 3.05p 3.13p 7397
20/05/2015 3.13p 3.13p 3.13p 3.13p 0
19/05/2015 3.13p 3.13p 3.05p 3.13p 30000
18/05/2015 3.13p 3.13p 3.00p 3.13p 45987
15/05/2015 3.13p 3.13p 3.13p 3.13p 0
14/05/2015 3.13p 3.19p 3.08p 3.13p 147955
13/05/2015 3.13p 3.13p 2.80p 3.13p 380478
12/05/2015 3.13p 3.27p 3.00p 3.13p 238118
11/05/2015 3.13p 3.13p 3.00p 3.13p 92000
08/05/2015 3.13p 3.13p 3.00p 3.13p 25000
07/05/2015 3.13p 3.13p 3.00p 3.13p 2340

*Close Price adjusted for both dividends and splits