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
03/10/2013 15.13p 15.63p 14.50p 15.25p 10000
02/10/2013 15.63p 15.63p 14.50p 15.13p 114979
01/10/2013 15.63p 15.63p 15.25p 15.63p 15241
30/09/2013 15.75p 15.75p 15.25p 15.63p 140184
27/09/2013 15.75p 15.75p 15.50p 15.75p 38571
26/09/2013 15.75p 16.00p 15.53p 15.75p 39000
25/09/2013 15.75p 16.00p 15.53p 15.75p 13262
24/09/2013 16.63p 16.63p 15.75p 15.75p 117949
23/09/2013 17.25p 17.25p 16.00p 16.37p 84000
20/09/2013 17.50p 17.50p 17.00p 17.25p 47586
19/09/2013 16.63p 19.00p 16.63p 17.50p 411667
18/09/2013 16.63p 16.63p 16.25p 16.63p 13023
17/09/2013 16.75p 16.75p 16.25p 16.63p 92000
16/09/2013 16.75p 17.20p 16.65p 16.75p 60773
13/09/2013 16.75p 17.00p 16.60p 16.75p 0
12/09/2013 16.75p 17.00p 16.60p 16.75p 26151
11/09/2013 17.13p 17.13p 16.50p 16.75p 251939
10/09/2013 16.50p 17.13p 16.25p 17.13p 33000
09/09/2013 16.75p 16.75p 16.25p 16.50p 27500
06/09/2013 16.88p 17.00p 16.60p 16.75p 87703
05/09/2013 17.13p 17.13p 16.80p 16.88p 12000
04/09/2013 16.75p 17.13p 16.50p 17.13p 20000
03/09/2013 16.75p 16.84p 16.50p 16.75p 18069
02/09/2013 16.50p 17.00p 16.50p 16.75p 115000
30/08/2013 16.63p 16.84p 16.00p 16.50p 69791
29/08/2013 17.00p 17.00p 16.58p 16.63p 78886
28/08/2013 16.88p 17.00p 16.50p 17.00p 18406
27/08/2013 17.75p 17.75p 16.88p 16.88p 56000
23/08/2013 17.75p 18.00p 17.55p 17.75p 28834
22/08/2013 18.13p 18.13p 17.55p 17.75p 26247
21/08/2013 18.13p 18.40p 17.75p 18.13p 182314
20/08/2013 18.13p 18.25p 18.00p 18.13p 53468
19/08/2013 18.25p 18.25p 18.00p 18.13p 67500
16/08/2013 17.38p 18.50p 17.38p 18.25p 303167
15/08/2013 19.00p 19.10p 17.63p 17.63p 155119
14/08/2013 19.75p 22.00p 19.00p 19.00p 827827
13/08/2013 19.13p 19.31p 18.20p 19.00p 543038
12/08/2013 19.00p 20.55p 18.13p 19.13p 954987
09/08/2013 17.87p 19.45p 17.87p 19.00p 365671
08/08/2013 17.87p 18.00p 17.00p 17.87p 10700
07/08/2013 17.00p 18.00p 17.00p 18.00p 311064
06/08/2013 17.38p 17.50p 17.00p 17.00p 156629
05/08/2013 18.25p 18.25p 17.35p 17.38p 58573
02/08/2013 17.75p 18.40p 17.63p 18.25p 123021
01/08/2013 17.38p 18.20p 17.38p 17.75p 117636
31/07/2013 17.38p 17.90p 17.30p 17.38p 191784
30/07/2013 17.87p 17.87p 16.75p 17.38p 302879
29/07/2013 19.00p 19.40p 16.75p 17.87p 586432
26/07/2013 13.75p 21.00p 11.25p 19.00p 3385802
25/07/2013 14.00p 14.00p 13.50p 14.00p 38590
24/07/2013 14.00p 14.00p 13.55p 14.00p 4483
23/07/2013 14.00p 14.10p 13.55p 14.00p 650473
22/07/2013 14.25p 14.38p 13.50p 14.00p 79787
19/07/2013 14.38p 14.75p 14.05p 14.38p 19049
18/07/2013 14.00p 14.44p 13.88p 14.38p 156000
17/07/2013 14.50p 14.50p 13.88p 13.88p 66904
16/07/2013 14.50p 14.50p 14.00p 14.50p 40290
15/07/2013 14.38p 14.60p 14.00p 14.50p 50345
12/07/2013 14.50p 14.50p 14.13p 14.38p 6200
11/07/2013 14.13p 14.50p 14.13p 14.50p 50621
10/07/2013 14.00p 14.20p 14.00p 14.13p 58784
09/07/2013 14.00p 14.38p 13.66p 14.00p 14060
08/07/2013 14.38p 14.38p 14.00p 14.00p 46000
05/07/2013 14.75p 14.75p 14.03p 14.38p 92852
04/07/2013 14.75p 14.75p 14.50p 14.75p 1000
03/07/2013 14.75p 14.96p 14.75p 14.75p 26000
02/07/2013 15.13p 15.25p 14.73p 14.75p 63000
01/07/2013 15.00p 15.25p 15.00p 15.13p 17521
28/06/2013 14.75p 16.85p 14.75p 15.00p 333423
27/06/2013 14.50p 14.50p 13.60p 14.00p 57370
26/06/2013 14.75p 14.75p 14.50p 14.50p 6010
25/06/2013 14.88p 14.88p 14.50p 14.75p 27000
24/06/2013 15.38p 15.50p 14.53p 14.88p 103540
21/06/2013 15.25p 15.50p 15.15p 15.38p 51000
20/06/2013 15.50p 15.50p 14.70p 15.25p 31800
19/06/2013 15.38p 15.38p 15.19p 15.38p 22000
18/06/2013 15.38p 15.50p 15.38p 15.38p 41870
17/06/2013 15.50p 15.50p 15.35p 15.38p 28600
14/06/2013 15.63p 15.63p 15.50p 15.50p 4588
13/06/2013 15.88p 15.88p 15.50p 15.63p 52500
12/06/2013 15.88p 15.88p 15.79p 15.88p 24250
11/06/2013 15.88p 16.21p 15.88p 15.88p 20000
10/06/2013 15.88p 16.21p 15.69p 15.88p 18184
07/06/2013 16.37p 16.40p 15.75p 15.88p 40500
06/06/2013 16.63p 16.70p 16.04p 16.37p 42952
05/06/2013 16.63p 16.70p 16.52p 16.63p 19759
04/06/2013 16.37p 16.65p 16.37p 16.63p 57823
03/06/2013 17.00p 17.00p 16.26p 16.37p 227522
31/05/2013 17.25p 17.30p 17.00p 17.00p 178335
30/05/2013 17.25p 17.25p 17.15p 17.25p 13200
29/05/2013 17.25p 17.48p 17.15p 17.25p 14705
28/05/2013 17.25p 17.50p 17.04p 17.25p 47339
24/05/2013 17.63p 17.71p 17.00p 17.25p 181600
23/05/2013 17.75p 18.00p 17.50p 17.63p 11646
22/05/2013 18.25p 18.25p 17.60p 17.75p 18223
21/05/2013 18.13p 18.60p 18.08p 18.25p 36050
20/05/2013 17.87p 18.20p 17.80p 17.87p 8011
17/05/2013 17.38p 18.65p 17.38p 17.87p 354290
16/05/2013 18.25p 18.25p 17.04p 17.38p 88330
15/05/2013 18.75p 19.25p 18.00p 18.25p 281210
14/05/2013 18.75p 19.50p 18.00p 18.75p 151190
13/05/2013 17.00p 18.50p 16.78p 18.00p 708767
10/05/2013 16.50p 17.50p 16.41p 17.00p 256764
09/05/2013 16.50p 17.00p 16.43p 16.50p 80000
08/05/2013 16.37p 17.00p 16.10p 16.50p 44097
07/05/2013 16.13p 16.72p 16.07p 16.25p 103362
03/05/2013 16.25p 16.75p 15.85p 16.13p 65200
02/05/2013 16.37p 16.40p 15.80p 16.13p 112899
01/05/2013 17.00p 17.20p 16.25p 16.37p 135696
30/04/2013 17.00p 17.50p 16.60p 17.00p 278445
29/04/2013 15.75p 17.09p 15.50p 17.00p 569032
26/04/2013 14.50p 16.49p 14.25p 15.50p 697563
25/04/2013 14.75p 14.80p 13.06p 14.00p 569701
24/04/2013 15.25p 15.25p 14.75p 14.75p 119623
23/04/2013 16.25p 16.25p 15.03p 15.25p 261834
22/04/2013 15.50p 16.50p 15.50p 16.25p 316048
19/04/2013 15.50p 16.00p 15.20p 15.50p 132246
18/04/2013 16.00p 16.34p 15.50p 15.50p 276735
17/04/2013 15.75p 16.00p 15.67p 16.00p 32891
16/04/2013 16.25p 16.25p 15.65p 15.75p 160813
15/04/2013 16.37p 16.60p 15.50p 16.25p 169578
12/04/2013 16.37p 16.87p 16.00p 16.37p 282089
11/04/2013 17.13p 17.13p 16.10p 16.37p 305499
10/04/2013 16.37p 17.75p 16.37p 17.13p 257106
09/04/2013 17.50p 17.50p 16.11p 16.37p 286676
08/04/2013 17.13p 17.74p 17.00p 17.25p 203729
05/04/2013 16.50p 17.95p 16.50p 17.13p 766983
04/04/2013 16.25p 16.74p 16.25p 16.50p 276768
03/04/2013 16.50p 16.85p 16.15p 16.25p 310546
02/04/2013 15.88p 18.98p 15.60p 16.50p 1683591
28/03/2013 15.00p 15.00p 14.52p 15.00p 213466
27/03/2013 15.00p 15.00p 14.75p 15.00p 93003
26/03/2013 15.13p 15.13p 14.55p 15.00p 178810
25/03/2013 15.25p 15.40p 15.00p 15.13p 206640
22/03/2013 15.88p 16.00p 15.11p 15.25p 295395
21/03/2013 15.88p 16.25p 15.50p 15.88p 142024
20/03/2013 15.63p 15.97p 15.59p 15.88p 70776
19/03/2013 17.13p 18.00p 15.55p 15.63p 596833
18/03/2013 15.00p 18.00p 14.54p 17.13p 1153324
15/03/2013 15.25p 15.40p 14.21p 15.00p 560571
14/03/2013 15.00p 15.45p 14.29p 15.38p 880706
13/03/2013 15.75p 15.75p 14.85p 15.00p 248989
12/03/2013 15.25p 16.24p 15.00p 15.75p 382607
11/03/2013 15.75p 15.88p 14.61p 15.25p 474713
08/03/2013 16.13p 16.20p 15.31p 15.75p 172737
07/03/2013 15.50p 16.25p 15.30p 16.13p 766902
06/03/2013 16.50p 16.50p 15.28p 15.50p 534082
05/03/2013 16.75p 17.17p 16.30p 16.50p 240766
04/03/2013 15.63p 17.66p 15.00p 16.75p 1112385
01/03/2013 16.25p 16.25p 15.28p 15.63p 389322
28/02/2013 16.75p 16.85p 15.90p 16.25p 583546
27/02/2013 18.38p 18.40p 16.00p 16.75p 1126683
26/02/2013 18.63p 18.63p 18.25p 18.38p 144877
25/02/2013 18.50p 18.75p 18.30p 18.63p 309135
22/02/2013 18.63p 18.68p 18.11p 18.50p 237183
21/02/2013 19.25p 19.25p 18.19p 18.63p 242837
20/02/2013 19.00p 19.99p 18.50p 19.25p 339535
19/02/2013 19.13p 19.70p 18.64p 19.00p 242581
18/02/2013 19.25p 19.35p 19.00p 19.13p 114109
15/02/2013 18.50p 19.50p 18.50p 19.25p 217756
14/02/2013 18.88p 18.88p 18.45p 18.50p 360355
13/02/2013 19.37p 19.37p 18.50p 18.88p 329535
12/02/2013 19.50p 19.84p 19.15p 19.37p 249273
11/02/2013 20.00p 20.75p 19.21p 19.50p 456042
08/02/2013 18.88p 21.75p 18.88p 20.00p 2386164
07/02/2013 19.13p 19.15p 18.50p 18.50p 281975
06/02/2013 20.00p 20.00p 19.00p 19.13p 476237
05/02/2013 20.50p 20.65p 19.75p 20.00p 396365
04/02/2013 22.00p 23.00p 20.27p 20.50p 1919173
01/02/2013 20.38p 20.40p 19.75p 20.25p 180794
31/01/2013 20.50p 20.50p 20.11p 20.38p 195247
30/01/2013 20.25p 20.67p 20.00p 20.50p 316715
29/01/2013 20.25p 20.50p 19.71p 20.25p 325930
28/01/2013 20.75p 20.88p 19.55p 20.25p 324335
25/01/2013 20.00p 20.99p 19.72p 20.75p 419036
24/01/2013 20.13p 20.35p 19.36p 20.00p 246905
23/01/2013 19.75p 20.50p 19.66p 20.13p 151562
22/01/2013 20.25p 20.25p 19.40p 19.75p 401678
21/01/2013 20.00p 20.88p 19.90p 20.25p 243394
18/01/2013 20.75p 20.75p 19.54p 20.00p 417437
17/01/2013 20.50p 21.50p 20.50p 20.75p 280007
16/01/2013 21.50p 21.70p 20.25p 20.50p 652014
15/01/2013 21.38p 21.70p 21.21p 21.50p 669161
14/01/2013 22.38p 22.70p 19.85p 21.38p 1792043
11/01/2013 23.25p 23.50p 21.63p 22.38p 1704982
10/01/2013 18.88p 23.50p 18.88p 23.00p 4615447
09/01/2013 18.38p 18.75p 18.15p 18.75p 395620
08/01/2013 17.75p 18.96p 17.75p 18.38p 861701
07/01/2013 17.00p 18.00p 16.75p 17.75p 726656
04/01/2013 16.63p 17.00p 16.35p 17.00p 358358
03/01/2013 16.75p 16.75p 16.01p 16.63p 298870
02/01/2013 16.50p 17.00p 16.25p 16.75p 432941
31/12/2012 16.75p 16.80p 16.30p 16.50p 246695
28/12/2012 17.13p 17.13p 16.50p 16.75p 321419
27/12/2012 16.50p 18.00p 16.50p 17.13p 526647
24/12/2012 16.13p 17.00p 15.86p 16.50p 301495
21/12/2012 16.37p 16.47p 15.74p 16.13p 261173
20/12/2012 16.88p 17.18p 16.11p 16.37p 342305
19/12/2012 16.25p 17.27p 16.15p 17.00p 349352
18/12/2012 16.25p 16.75p 16.11p 16.25p 489740

*Close Price adjusted for both dividends and splits