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
20/05/2011 16.50p 16.50p 16.00p 16.50p 2205
19/05/2011 16.75p 16.75p 15.77p 16.50p 95959
18/05/2011 16.75p 16.75p 16.64p 16.75p 10000
17/05/2011 17.13p 17.13p 16.50p 16.75p 8400
16/05/2011 17.13p 17.13p 16.50p 17.13p 36966
13/05/2011 16.50p 17.75p 15.88p 17.13p 305188
12/05/2011 15.75p 15.94p 15.55p 15.88p 144600
11/05/2011 16.25p 16.76p 15.53p 15.75p 70416
10/05/2011 16.50p 17.00p 12.03p 16.25p 311328
09/05/2011 16.50p 17.00p 16.00p 16.50p 0
06/05/2011 16.50p 17.00p 16.00p 16.50p 52734
05/05/2011 17.25p 17.25p 15.02p 16.50p 215983
04/05/2011 17.50p 17.50p 16.49p 17.25p 16302
03/05/2011 17.75p 17.88p 16.50p 17.50p 85003
28/04/2011 17.75p 17.75p 17.00p 17.75p 2000
27/04/2011 17.75p 17.75p 17.00p 17.75p 12000
26/04/2011 17.75p 18.05p 17.00p 17.75p 10994
21/04/2011 18.00p 18.10p 17.00p 17.75p 30183
20/04/2011 18.00p 18.00p 17.50p 18.00p 10415
19/04/2011 18.13p 18.13p 17.00p 18.00p 23379
18/04/2011 18.13p 18.13p 17.50p 18.13p 17000
15/04/2011 18.13p 18.75p 17.70p 18.13p 34362
14/04/2011 18.13p 18.35p 18.00p 18.13p 79216
13/04/2011 18.38p 18.38p 18.00p 18.13p 41000
12/04/2011 18.38p 18.40p 18.00p 18.38p 47472
11/04/2011 18.38p 18.75p 18.00p 18.38p 8303
08/04/2011 18.38p 18.38p 18.00p 18.38p 250000
07/04/2011 18.38p 18.75p 18.00p 18.38p 130501
06/04/2011 18.38p 18.50p 18.00p 18.38p 0
05/04/2011 18.38p 18.50p 18.00p 18.38p 105000
04/04/2011 18.38p 18.75p 18.00p 18.38p 64687
01/04/2011 18.63p 18.63p 17.50p 18.38p 202370
31/03/2011 18.75p 18.75p 18.50p 18.63p 153154
30/03/2011 18.88p 18.88p 18.75p 18.75p 42605
29/03/2011 18.88p 18.90p 18.75p 18.88p 18947
28/03/2011 18.75p 18.98p 18.50p 18.88p 87553
25/03/2011 19.25p 20.75p 18.50p 18.75p 195730
24/03/2011 18.25p 20.75p 18.25p 20.75p 1303116
23/03/2011 18.25p 18.75p 18.25p 18.25p 0
22/03/2011 18.38p 18.75p 18.36p 18.38p 158408
21/03/2011 18.63p 20.00p 18.42p 18.63p 1637956
18/03/2011 18.63p 19.00p 18.50p 18.63p 121144
17/03/2011 18.50p 19.00p 18.33p 18.63p 250906
16/03/2011 17.50p 20.83p 17.50p 18.50p 628662
15/03/2011 21.00p 21.00p 16.25p 17.50p 80083
14/03/2011 21.88p 21.88p 20.00p 21.00p 2700
11/03/2011 22.50p 22.50p 21.00p 21.88p 43982
10/03/2011 22.50p 22.50p 21.00p 22.50p 1450
09/03/2011 22.00p 22.50p 21.70p 22.50p 1065
08/03/2011 22.50p 22.00p 21.00p 22.00p 41580
07/03/2011 22.50p 24.00p 21.00p 22.50p 31482
04/03/2011 22.50p 22.75p 21.00p 22.50p 44856
03/03/2011 22.50p 24.00p 21.00p 22.50p 0
02/03/2011 22.50p 24.00p 21.00p 22.50p 40000
01/03/2011 26.00p 24.00p 21.00p 22.50p 174223
28/02/2011 25.50p 26.28p 24.00p 26.00p 35171
25/02/2011 26.50p 29.00p 23.50p 25.50p 57900
24/02/2011 26.50p 26.50p 24.00p 26.50p 3000
23/02/2011 26.50p 26.50p 24.00p 26.50p 0
22/02/2011 26.50p 26.50p 24.00p 26.50p 0
21/02/2011 26.50p 26.50p 24.00p 26.50p 12331
18/02/2011 26.50p 27.00p 24.00p 26.50p 7819
17/02/2011 26.50p 26.50p 24.50p 26.50p 7649
16/02/2011 26.50p 26.50p 24.50p 26.50p 9000
15/02/2011 26.63p 26.50p 24.00p 26.50p 14094
14/02/2011 26.50p 27.00p 26.63p 26.63p 4000
11/02/2011 25.00p 26.50p 25.00p 26.50p 62800
10/02/2011 28.00p 29.00p 27.00p 27.00p 27400
09/02/2011 25.00p 28.00p 25.00p 27.00p 19000
08/02/2011 26.95p 27.00p 26.95p 27.00p 30500
07/02/2011 30.55p 30.55p 29.00p 29.00p 40000
04/02/2011 31.49p 31.49p 30.00p 30.25p 71543
03/02/2011 26.00p 32.00p 26.00p 31.00p 200464
02/02/2011 28.75p 29.75p 25.00p 27.50p 59068
01/02/2011 28.00p 28.50p 27.00p 28.50p 32616
31/01/2011 27.00p 28.00p 25.00p 28.00p 41500
28/01/2011 28.00p 28.00p 25.00p 27.00p 108121
27/01/2011 27.75p 28.00p 26.75p 28.00p 0
26/01/2011 27.75p 28.50p 27.25p 27.75p 104783
25/01/2011 30.50p 30.50p 28.00p 28.25p 267517
24/01/2011 30.75p 30.75p 29.00p 30.50p 46722
21/01/2011 30.75p 30.75p 29.50p 30.75p 1943
20/01/2011 32.00p 32.00p 29.50p 30.75p 49669
19/01/2011 30.50p 32.50p 30.00p 32.00p 59891
18/01/2011 30.00p 32.50p 27.74p 30.50p 40655
17/01/2011 28.25p 30.45p 28.25p 30.00p 8469
14/01/2011 31.40p 31.60p 28.00p 30.00p 203467
13/01/2011 28.00p 31.00p 28.00p 31.00p 275393
12/01/2011 28.50p 30.00p 28.00p 30.00p 23000
11/01/2011 33.00p 33.00p 28.70p 30.25p 280000
10/01/2011 33.50p 39.00p 32.00p 33.50p 391753
07/01/2011 28.75p 34.70p 27.63p 33.50p 293727
06/01/2011 28.25p 28.75p 27.58p 28.75p 99447
05/01/2011 28.75p 28.95p 27.50p 28.25p 238036
04/01/2011 28.00p 30.00p 27.25p 28.75p 262993
31/12/2010 28.00p 28.15p 27.55p 28.00p 404115
30/12/2010 26.00p 29.00p 26.00p 28.00p 956521
29/12/2010 22.50p 27.00p 22.50p 26.00p 930117
24/12/2010 22.50p 22.50p 22.20p 22.50p 25000
23/12/2010 22.50p 22.50p 22.50p 22.50p 0
22/12/2010 20.50p 23.00p 20.30p 22.50p 35300
21/12/2010 20.50p 22.00p 19.00p 20.50p 12541
20/12/2010 22.00p 22.00p 18.00p 20.50p 10269
17/12/2010 22.00p 22.00p 22.00p 22.00p 0
16/12/2010 22.00p 22.00p 22.00p 22.00p 0
15/12/2010 22.00p 23.50p 20.50p 22.00p 33538
14/12/2010 22.00p 22.00p 22.00p 22.00p 0
13/12/2010 22.00p 22.52p 20.60p 22.00p 7173
10/12/2010 22.50p 23.16p 20.75p 22.00p 187214
09/12/2010 21.25p 25.00p 19.80p 21.75p 489316
08/12/2010 20.50p 22.00p 19.50p 21.25p 10491
07/12/2010 20.50p 21.50p 19.50p 20.50p 325888
06/12/2010 21.25p 21.80p 19.50p 20.50p 82521
03/12/2010 21.25p 21.88p 20.00p 21.25p 71267
02/12/2010 20.00p 21.92p 19.44p 21.25p 170984
01/12/2010 19.75p 21.50p 19.10p 19.75p 15000
30/11/2010 19.00p 21.50p 18.55p 19.75p 97314
29/11/2010 19.00p 19.40p 18.55p 19.00p 3044
26/11/2010 19.00p 19.75p 19.00p 19.00p 55000
25/11/2010 19.00p 19.00p 18.25p 19.00p 44734
24/11/2010 20.00p 20.00p 19.00p 19.00p 115000
23/11/2010 20.50p 22.00p 19.00p 20.00p 81915
22/11/2010 20.00p 21.00p 20.00p 20.50p 5281
19/11/2010 21.50p 21.50p 19.00p 20.00p 15063
18/11/2010 21.00p 21.50p 20.00p 21.50p 1000
17/11/2010 21.00p 22.40p 21.00p 21.00p 5000
16/11/2010 22.00p 22.40p 19.00p 21.00p 125132
15/11/2010 22.00p 23.00p 21.40p 22.00p 508337
12/11/2010 21.75p 23.00p 21.15p 22.00p 267902
11/11/2010 20.00p 23.70p 20.00p 21.75p 258492
10/11/2010 21.00p 21.00p 17.00p 20.00p 106109
09/11/2010 21.00p 22.03p 19.00p 21.00p 49451
08/11/2010 21.00p 22.45p 19.25p 21.00p 8942
05/11/2010 21.00p 22.20p 19.15p 21.00p 25698
04/11/2010 21.00p 23.00p 19.00p 21.00p 99500
03/11/2010 19.50p 23.00p 17.60p 21.00p 108829
02/11/2010 21.50p 21.50p 19.17p 19.50p 68827
01/11/2010 21.50p 22.45p 20.00p 21.50p 8118
29/10/2010 22.50p 24.00p 20.00p 21.50p 81661
28/10/2010 22.50p 22.50p 21.00p 22.50p 7686
27/10/2010 22.50p 22.50p 22.50p 22.50p 0
26/10/2010 22.50p 24.00p 21.00p 22.50p 82936
25/10/2010 22.50p 22.50p 20.00p 22.50p 17757
22/10/2010 20.50p 23.38p 19.25p 22.00p 181049
21/10/2010 22.50p 25.00p 20.00p 20.50p 160409
20/10/2010 22.50p 22.50p 20.00p 22.50p 14985
19/10/2010 24.00p 24.00p 21.00p 22.50p 53421
18/10/2010 24.00p 24.00p 21.50p 24.00p 29112
15/10/2010 25.00p 25.00p 22.00p 25.00p 47660
14/10/2010 24.50p 25.00p 23.88p 25.00p 2021
13/10/2010 25.00p 25.00p 22.00p 24.50p 50000
12/10/2010 26.00p 26.00p 22.00p 25.00p 50925
11/10/2010 26.00p 26.00p 23.00p 26.00p 50283
08/10/2010 26.00p 26.00p 24.00p 26.00p 47014
07/10/2010 26.00p 26.00p 24.00p 26.00p 10936
06/10/2010 25.50p 26.00p 23.00p 26.00p 27549
05/10/2010 25.50p 25.50p 23.25p 25.50p 3500
04/10/2010 24.50p 25.50p 23.00p 25.50p 26216
01/10/2010 24.00p 24.70p 23.00p 24.50p 26173
30/09/2010 27.00p 27.00p 23.00p 24.00p 41946
29/09/2010 27.50p 28.00p 24.00p 27.00p 64612
28/09/2010 28.50p 28.50p 24.00p 27.50p 65914
27/09/2010 27.25p 31.13p 26.20p 28.50p 360017
24/09/2010 24.50p 28.00p 23.25p 26.75p 52907
23/09/2010 24.00p 26.00p 22.27p 24.50p 81083
22/09/2010 23.00p 24.00p 23.00p 24.00p 96253
21/09/2010 22.00p 23.23p 21.73p 23.00p 321875
20/09/2010 21.00p 22.10p 19.53p 22.00p 167760
17/09/2010 21.50p 22.40p 19.53p 21.00p 31661
16/09/2010 22.00p 23.00p 18.50p 21.50p 421039
15/09/2010 17.50p 24.38p 17.50p 22.00p 385787
14/09/2010 17.00p 17.50p 17.00p 17.50p 30000
13/09/2010 17.75p 18.50p 17.00p 18.00p 33084
10/09/2010 17.50p 18.25p 17.10p 17.75p 69476
09/09/2010 17.50p 18.00p 17.00p 17.50p 57350
08/09/2010 17.50p 17.50p 17.00p 17.50p 33000
07/09/2010 17.50p 17.50p 17.10p 17.50p 11243
06/09/2010 17.50p 17.50p 17.50p 17.50p 0
03/09/2010 17.50p 17.50p 17.00p 17.50p 5744
02/09/2010 17.50p 17.50p 17.00p 17.50p 85000
01/09/2010 17.50p 17.50p 17.00p 17.50p 48753
31/08/2010 17.50p 17.50p 17.05p 17.50p 34003
27/08/2010 18.00p 18.00p 17.00p 17.50p 31534
26/08/2010 18.00p 18.70p 17.28p 18.00p 11000
25/08/2010 17.50p 17.50p 16.30p 17.50p 1000
24/08/2010 18.00p 18.00p 17.00p 17.50p 10000
23/08/2010 18.00p 18.38p 17.00p 18.00p 55723
20/08/2010 18.50p 18.50p 17.00p 18.00p 483098
19/08/2010 18.50p 18.50p 18.00p 18.50p 11961
18/08/2010 19.00p 19.00p 18.00p 18.50p 417100
17/08/2010 19.00p 19.00p 18.00p 19.00p 326471
16/08/2010 18.00p 19.00p 18.00p 19.00p 89934
13/08/2010 19.00p 19.00p 17.30p 18.00p 20524
12/08/2010 19.00p 19.00p 18.00p 19.00p 6567
11/08/2010 19.00p 19.00p 18.00p 19.00p 130214
10/08/2010 19.00p 20.00p 17.00p 19.00p 77281
09/08/2010 20.50p 20.50p 18.00p 19.00p 35000
06/08/2010 20.00p 20.50p 18.25p 20.50p 169001
05/08/2010 19.75p 21.50p 17.00p 20.00p 122364
04/08/2010 18.00p 22.00p 17.00p 19.75p 264732

*Close Price adjusted for both dividends and splits