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
21/07/2014 8.50p 8.50p 8.00p 8.25p 28631
18/07/2014 8.75p 8.88p 8.50p 8.50p 25100
17/07/2014 8.75p 9.25p 8.63p 8.75p 130120
16/07/2014 8.25p 8.50p 8.01p 8.25p 24654
15/07/2014 8.25p 8.32p 8.01p 8.25p 5345
14/07/2014 8.50p 8.50p 8.03p 8.25p 52681
11/07/2014 8.00p 9.00p 8.00p 8.50p 42698
10/07/2014 7.88p 8.19p 7.75p 8.00p 68180
09/07/2014 7.75p 7.82p 7.50p 7.75p 63480
08/07/2014 7.75p 7.82p 7.50p 7.75p 24003
07/07/2014 7.75p 7.75p 7.44p 7.63p 117401
04/07/2014 7.75p 7.75p 7.50p 7.75p 4207
03/07/2014 8.00p 8.00p 7.50p 7.75p 48959
02/07/2014 8.13p 8.13p 7.75p 8.00p 42815
01/07/2014 8.13p 8.13p 7.75p 8.13p 55691
30/06/2014 8.25p 8.25p 7.76p 8.13p 66958
27/06/2014 8.88p 8.88p 7.75p 8.25p 247412
26/06/2014 8.88p 8.88p 8.75p 8.88p 88389
25/06/2014 9.88p 9.88p 8.10p 8.88p 257065
24/06/2014 9.88p 9.88p 9.75p 9.88p 15500
23/06/2014 9.88p 9.99p 9.75p 9.88p 56035
20/06/2014 9.88p 9.88p 9.75p 9.88p 14130
19/06/2014 9.88p 9.88p 9.75p 9.88p 0
18/06/2014 9.88p 9.88p 9.75p 9.88p 0
17/06/2014 9.88p 9.88p 9.75p 9.88p 7179
16/06/2014 9.88p 9.88p 9.75p 9.88p 27176
13/06/2014 9.88p 10.00p 9.75p 9.88p 24000
12/06/2014 10.63p 10.63p 9.50p 9.88p 68295
11/06/2014 10.88p 10.88p 10.50p 10.63p 108450
10/06/2014 11.13p 11.13p 10.75p 10.88p 6000
09/06/2014 11.25p 11.25p 10.62p 11.13p 145103
06/06/2014 11.25p 11.49p 11.00p 11.25p 4818
05/06/2014 10.13p 11.81p 10.13p 11.25p 407103
04/06/2014 9.25p 10.40p 9.01p 10.13p 174236
03/06/2014 9.25p 9.50p 9.01p 9.25p 3237
02/06/2014 9.25p 9.47p 9.00p 9.25p 37115
30/05/2014 9.50p 9.50p 9.00p 9.25p 30311
29/05/2014 9.50p 9.75p 9.20p 9.50p 0
28/05/2014 9.75p 9.75p 9.20p 9.50p 97168
27/05/2014 9.75p 9.75p 9.50p 9.75p 20000
23/05/2014 9.75p 9.75p 9.50p 9.75p 0
22/05/2014 9.75p 9.75p 9.50p 9.75p 6440
21/05/2014 9.75p 9.75p 9.50p 9.75p 9535
20/05/2014 9.75p 9.82p 9.75p 9.75p 20110
19/05/2014 9.75p 10.00p 9.51p 9.75p 110118
16/05/2014 9.75p 9.75p 9.51p 9.75p 6701
15/05/2014 9.63p 9.85p 9.63p 9.75p 41731
14/05/2014 9.63p 9.88p 9.01p 9.63p 0
13/05/2014 9.63p 9.88p 9.01p 9.63p 0
12/05/2014 9.50p 9.88p 9.01p 9.50p 63114
09/05/2014 9.50p 9.50p 9.01p 9.50p 1116
08/05/2014 10.13p 10.13p 9.50p 9.50p 28072
07/05/2014 10.13p 10.13p 9.75p 10.13p 17943
06/05/2014 10.13p 10.13p 9.75p 10.13p 10257
02/05/2014 10.13p 10.13p 9.75p 10.13p 25000
01/05/2014 10.13p 10.13p 9.75p 10.13p 0
30/04/2014 10.13p 10.13p 9.75p 10.13p 24019
29/04/2014 10.13p 10.13p 9.50p 10.13p 54901
28/04/2014 10.13p 10.13p 9.75p 10.13p 16307
25/04/2014 10.13p 10.25p 9.67p 10.13p 0
24/04/2014 10.25p 10.25p 9.67p 10.13p 62689
23/04/2014 10.25p 10.25p 10.00p 10.25p 15000
22/04/2014 10.25p 10.46p 10.00p 10.25p 53500
17/04/2014 10.25p 10.25p 10.20p 10.25p 9590
16/04/2014 10.25p 10.25p 10.00p 10.25p 0
15/04/2014 10.25p 10.25p 10.00p 10.25p 12491
14/04/2014 10.25p 10.25p 10.00p 10.25p 4000
11/04/2014 10.13p 10.25p 10.10p 10.25p 14606
10/04/2014 10.25p 10.25p 9.75p 10.13p 79637
09/04/2014 10.25p 10.25p 10.00p 10.25p 9440
08/04/2014 10.13p 10.90p 9.77p 10.25p 162131
07/04/2014 10.13p 10.24p 9.75p 10.13p 29414
04/04/2014 10.13p 10.20p 10.10p 10.13p 44778
03/04/2014 10.50p 10.50p 9.76p 10.13p 105777
02/04/2014 10.63p 10.63p 10.00p 10.50p 69390
01/04/2014 10.63p 10.68p 10.25p 10.63p 88858
31/03/2014 10.63p 10.70p 10.25p 10.63p 18580
28/03/2014 10.63p 10.80p 10.25p 10.50p 112831
27/03/2014 10.63p 11.00p 9.88p 10.63p 227305
26/03/2014 11.38p 11.38p 10.11p 10.63p 227690
25/03/2014 12.75p 12.75p 10.60p 11.25p 230177
24/03/2014 12.75p 12.75p 12.25p 12.75p 5000
21/03/2014 12.75p 12.75p 12.00p 12.75p 74321
20/03/2014 12.88p 12.90p 12.28p 12.75p 29206
19/03/2014 13.00p 13.00p 12.50p 12.88p 45601
18/03/2014 13.00p 13.12p 12.75p 13.00p 0
17/03/2014 13.12p 13.12p 12.75p 12.75p 65267
14/03/2014 13.63p 13.63p 12.60p 13.12p 157937
13/03/2014 14.13p 14.13p 13.28p 13.63p 56618
12/03/2014 14.62p 14.62p 14.13p 14.13p 52000
11/03/2014 14.62p 14.78p 14.25p 14.62p 35948
10/03/2014 14.62p 14.80p 14.25p 14.62p 38531
07/03/2014 15.00p 15.00p 14.25p 14.62p 39000
06/03/2014 15.00p 15.00p 14.50p 15.00p 10000
05/03/2014 15.00p 15.20p 15.00p 15.00p 13300
04/03/2014 15.75p 16.00p 14.50p 15.00p 102634
03/03/2014 15.00p 15.50p 14.50p 15.13p 102000
28/02/2014 14.88p 15.10p 14.52p 15.00p 84341
27/02/2014 15.13p 15.13p 14.75p 14.88p 52529
26/02/2014 15.13p 15.50p 14.84p 15.13p 0
25/02/2014 15.00p 15.50p 14.84p 15.13p 56250
24/02/2014 14.75p 15.35p 14.75p 15.00p 107600
21/02/2014 14.50p 15.00p 14.00p 14.50p 107000
20/02/2014 14.62p 15.00p 14.00p 14.50p 188507
19/02/2014 15.00p 15.00p 14.25p 14.62p 69904
18/02/2014 16.00p 16.00p 14.52p 14.75p 91408
17/02/2014 15.88p 16.40p 15.75p 16.00p 45602
14/02/2014 16.50p 16.50p 15.55p 15.88p 195880
13/02/2014 16.50p 16.75p 16.25p 16.50p 309929
12/02/2014 16.88p 16.88p 16.00p 16.50p 139264
11/02/2014 17.50p 18.25p 16.50p 16.75p 523638
10/02/2014 16.88p 18.00p 16.70p 17.50p 332832
07/02/2014 16.75p 17.50p 16.75p 16.88p 88500
06/02/2014 16.63p 17.04p 16.60p 16.75p 114995
05/02/2014 16.25p 16.88p 16.25p 16.63p 308226
04/02/2014 16.25p 16.75p 16.00p 16.25p 235564
03/02/2014 16.00p 16.55p 15.90p 16.25p 208493
31/01/2014 16.00p 16.00p 15.53p 16.00p 64104
30/01/2014 17.00p 17.00p 15.41p 16.00p 280186
29/01/2014 16.00p 17.75p 16.00p 17.00p 321969
28/01/2014 16.37p 16.73p 16.00p 16.00p 113993
27/01/2014 16.00p 16.75p 15.65p 16.37p 242163
24/01/2014 15.25p 16.40p 15.25p 16.00p 76822
23/01/2014 14.75p 15.50p 14.70p 15.25p 223504
22/01/2014 14.25p 15.00p 14.00p 14.75p 106772
21/01/2014 14.25p 14.35p 13.75p 14.25p 7808
20/01/2014 14.50p 14.50p 13.50p 14.00p 113810
17/01/2014 13.50p 14.85p 13.25p 14.50p 286433
16/01/2014 13.50p 13.85p 13.05p 13.25p 108367
15/01/2014 11.38p 13.85p 11.38p 13.50p 463155
14/01/2014 11.63p 11.63p 11.05p 11.38p 32300
13/01/2014 11.75p 11.75p 11.50p 11.63p 43635
10/01/2014 11.63p 11.75p 11.25p 11.75p 120672
09/01/2014 11.75p 11.75p 11.50p 11.63p 37866
08/01/2014 11.63p 11.75p 11.25p 11.75p 18999
07/01/2014 11.75p 11.75p 11.25p 11.63p 29284
06/01/2014 12.00p 12.00p 11.50p 11.75p 80000
03/01/2014 11.38p 12.05p 10.85p 12.00p 49000
02/01/2014 11.25p 11.50p 11.25p 11.25p 8500
31/12/2013 10.50p 11.25p 10.50p 11.25p 176000
30/12/2013 10.50p 10.88p 10.10p 10.50p 17209
27/12/2013 10.75p 10.75p 10.10p 10.50p 25574
24/12/2013 10.75p 10.90p 10.53p 10.75p 29500
23/12/2013 10.75p 10.75p 10.55p 10.75p 5000
20/12/2013 10.50p 10.75p 10.05p 10.75p 9370
19/12/2013 10.75p 10.75p 10.05p 10.50p 18108
18/12/2013 11.50p 11.75p 10.55p 10.75p 86084
17/12/2013 12.13p 12.13p 11.25p 11.50p 100688
16/12/2013 12.25p 12.65p 12.00p 12.00p 10000
13/12/2013 12.50p 12.50p 12.10p 12.50p 28667
12/12/2013 12.50p 13.00p 12.50p 12.50p 0
11/12/2013 13.00p 13.00p 12.50p 12.50p 48507
10/12/2013 13.00p 13.25p 12.77p 13.00p 12500
09/12/2013 13.00p 13.00p 12.77p 13.00p 5969
06/12/2013 12.75p 13.20p 12.75p 13.00p 35000
05/12/2013 13.00p 13.00p 12.53p 12.75p 65520
04/12/2013 13.12p 13.12p 12.75p 13.00p 91256
03/12/2013 13.25p 13.25p 12.77p 13.12p 10000
02/12/2013 13.25p 13.25p 13.05p 13.25p 8500
29/11/2013 13.12p 13.30p 13.12p 13.25p 75000
28/11/2013 13.25p 13.50p 13.12p 13.12p 40000
27/11/2013 13.38p 13.68p 13.00p 13.25p 77103
26/11/2013 13.12p 13.38p 12.75p 13.38p 63988
25/11/2013 13.25p 13.88p 13.12p 13.12p 0
22/11/2013 13.50p 13.88p 13.25p 13.25p 0
21/11/2013 13.88p 13.88p 13.50p 13.50p 5823
20/11/2013 14.13p 14.13p 13.78p 13.88p 8672
19/11/2013 14.13p 14.35p 13.50p 14.13p 0
18/11/2013 14.25p 14.35p 13.50p 14.13p 0
15/11/2013 13.50p 14.35p 13.50p 14.25p 76161
14/11/2013 14.25p 14.30p 13.33p 13.50p 108837
13/11/2013 14.62p 14.62p 14.00p 14.25p 96000
12/11/2013 14.62p 14.62p 14.25p 14.62p 21000
11/11/2013 14.62p 14.62p 14.58p 14.62p 9000
08/11/2013 14.62p 14.62p 14.60p 14.62p 0
07/11/2013 14.62p 14.62p 14.60p 14.62p 1681
06/11/2013 14.62p 14.62p 14.25p 14.62p 13952
05/11/2013 14.62p 14.62p 14.25p 14.62p 25000
04/11/2013 14.62p 14.62p 14.00p 14.62p 0
01/11/2013 14.62p 14.62p 14.00p 14.62p 119329
31/10/2013 14.62p 14.62p 14.25p 14.62p 18013
30/10/2013 14.62p 14.62p 14.25p 14.62p 8000
29/10/2013 14.62p 14.73p 14.27p 14.62p 0
28/10/2013 14.50p 14.73p 14.27p 14.62p 14600
25/10/2013 15.13p 15.13p 14.25p 14.50p 75000
24/10/2013 14.88p 15.13p 14.75p 15.13p 33500
23/10/2013 15.00p 15.18p 14.50p 14.88p 19007
22/10/2013 15.38p 15.81p 15.00p 15.00p 0
21/10/2013 15.63p 15.81p 15.38p 15.38p 48000
18/10/2013 15.63p 15.77p 15.63p 15.63p 17469
17/10/2013 15.63p 15.63p 15.30p 15.63p 13348
16/10/2013 15.88p 15.88p 15.25p 15.63p 100100
15/10/2013 14.75p 16.00p 14.75p 15.88p 87000
14/10/2013 14.75p 15.00p 14.50p 14.75p 183038
11/10/2013 14.13p 14.75p 14.00p 14.75p 149740
10/10/2013 14.50p 14.50p 13.75p 14.13p 65500
09/10/2013 14.75p 14.75p 14.50p 14.75p 26500
08/10/2013 15.25p 15.25p 14.75p 14.75p 92411
07/10/2013 15.25p 15.40p 15.00p 15.25p 51674
04/10/2013 15.25p 15.40p 15.03p 15.25p 30610

*Close Price adjusted for both dividends and splits