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
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
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

*Close Price adjusted for both dividends and splits