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
03/08/2010 18.50p 19.00p 17.00p 18.00p 330000
02/08/2010 18.00p 19.20p 15.00p 18.50p 16364
30/07/2010 19.50p 20.35p 15.55p 18.00p 129950
29/07/2010 18.00p 19.50p 18.00p 19.50p 61939
28/07/2010 19.75p 19.75p 17.75p 18.00p 11007
27/07/2010 20.50p 20.50p 18.00p 20.00p 46066
26/07/2010 20.50p 21.75p 19.00p 20.50p 146195
23/07/2010 18.75p 22.00p 18.28p 20.50p 158864
22/07/2010 18.75p 18.88p 17.50p 18.75p 20098
21/07/2010 18.25p 18.75p 18.00p 18.75p 22760
20/07/2010 18.50p 19.50p 18.00p 18.75p 111476
19/07/2010 18.50p 18.50p 17.30p 18.50p 95404
16/07/2010 18.50p 19.50p 17.00p 18.50p 75366
15/07/2010 18.50p 19.25p 17.00p 18.50p 9916
14/07/2010 18.50p 19.25p 18.50p 18.50p 1000
13/07/2010 17.50p 19.25p 16.17p 18.50p 309929
12/07/2010 18.50p 18.50p 16.00p 17.50p 51452
09/07/2010 19.25p 19.50p 17.00p 18.50p 125884
08/07/2010 19.00p 19.95p 18.00p 19.25p 171819
07/07/2010 20.00p 20.00p 17.55p 19.00p 535228
06/07/2010 21.00p 21.00p 18.00p 20.00p 134599
05/07/2010 23.00p 23.00p 19.50p 21.00p 248854
02/07/2010 23.00p 23.00p 22.00p 23.00p 2608
01/07/2010 24.00p 24.00p 20.25p 23.00p 196185
30/06/2010 23.50p 26.00p 23.50p 24.00p 21958
29/06/2010 25.00p 26.00p 23.50p 23.50p 99224
28/06/2010 26.00p 26.00p 22.20p 25.00p 57281
25/06/2010 25.00p 27.35p 22.00p 26.00p 266363
24/06/2010 25.50p 26.00p 23.50p 25.00p 80250
23/06/2010 24.50p 27.00p 24.30p 25.50p 17604
22/06/2010 25.75p 25.75p 23.25p 24.50p 73201
21/06/2010 25.00p 26.50p 23.80p 25.75p 43412
18/06/2010 25.00p 25.98p 23.80p 25.00p 6019
17/06/2010 24.50p 25.75p 23.00p 25.00p 291908
16/06/2010 26.25p 26.25p 24.50p 24.50p 13976
15/06/2010 26.25p 26.75p 25.00p 26.25p 30912
14/06/2010 26.25p 26.25p 25.00p 26.25p 37300
11/06/2010 26.50p 27.50p 25.00p 26.25p 126123
10/06/2010 26.75p 26.75p 23.50p 26.50p 226796
09/06/2010 25.75p 26.75p 25.00p 26.75p 19906
08/06/2010 26.00p 26.00p 24.60p 25.75p 9000
07/06/2010 28.00p 28.00p 24.60p 26.00p 14317
04/06/2010 27.00p 30.00p 27.00p 28.00p 107241
03/06/2010 27.50p 27.60p 25.50p 27.00p 57000
02/06/2010 27.50p 28.64p 26.00p 27.50p 42000
01/06/2010 27.50p 29.00p 26.50p 27.50p 73962
28/05/2010 25.50p 28.00p 23.60p 27.50p 111907
27/05/2010 25.50p 27.60p 23.00p 25.50p 54279
26/05/2010 25.50p 26.33p 25.50p 25.50p 7900
25/05/2010 26.50p 26.50p 24.00p 25.50p 27000
24/05/2010 25.50p 27.20p 25.25p 26.50p 31282
21/05/2010 29.00p 32.00p 25.00p 25.50p 125385
20/05/2010 29.00p 30.50p 26.60p 29.00p 10542
19/05/2010 30.00p 31.25p 28.00p 29.00p 136756
18/05/2010 30.00p 31.00p 28.50p 30.00p 249674
17/05/2010 29.00p 32.50p 26.00p 30.00p 393297
14/05/2010 29.50p 29.50p 25.00p 29.00p 426348
13/05/2010 29.50p 29.83p 28.00p 29.50p 152497
12/05/2010 29.50p 29.50p 28.00p 29.50p 31734
11/05/2010 29.50p 29.50p 28.00p 29.50p 3043
10/05/2010 29.00p 32.00p 27.40p 29.50p 101915
07/05/2010 29.50p 29.98p 26.00p 27.00p 148642
06/05/2010 29.50p 30.00p 28.00p 29.50p 60782
05/05/2010 30.00p 31.00p 28.00p 29.50p 291500
04/05/2010 32.50p 34.00p 30.00p 30.00p 611218
30/04/2010 32.00p 32.23p 29.45p 32.00p 169847
29/04/2010 32.00p 32.00p 31.00p 32.00p 442592
28/04/2010 31.50p 33.25p 30.00p 32.00p 538381
27/04/2010 34.00p 34.00p 29.00p 32.00p 553364
26/04/2010 34.00p 40.50p 29.00p 33.50p 1213760
23/04/2010 24.75p 28.00p 24.03p 27.00p 134677
22/04/2010 26.00p 27.00p 23.00p 24.75p 53000
21/04/2010 27.00p 27.00p 24.25p 26.00p 3000
20/04/2010 27.00p 27.00p 26.50p 27.00p 0
19/04/2010 27.50p 27.50p 27.50p 27.50p 44000
16/04/2010 27.50p 27.50p 25.00p 27.50p 37029
15/04/2010 27.50p 29.00p 27.50p 27.50p 33672
14/04/2010 27.50p 28.00p 25.00p 27.50p 5725
13/04/2010 27.50p 30.00p 27.50p 27.50p 62780
12/04/2010 25.50p 29.00p 25.25p 27.50p 167426
09/04/2010 25.00p 27.00p 23.50p 25.50p 82417
08/04/2010 25.00p 27.00p 23.00p 25.00p 144472
07/04/2010 25.00p 25.50p 23.00p 25.00p 36673
06/04/2010 25.00p 26.34p 23.00p 25.00p 16326
01/04/2010 25.00p 25.60p 23.25p 25.00p 15628
31/03/2010 25.00p 25.60p 23.00p 25.00p 33165
30/03/2010 24.50p 27.00p 23.25p 25.00p 266836
29/03/2010 25.00p 27.00p 23.00p 24.50p 396028
26/03/2010 25.00p 26.34p 23.00p 25.00p 22653
25/03/2010 26.00p 26.00p 23.00p 25.00p 54858
24/03/2010 25.00p 26.50p 24.00p 26.00p 64089
23/03/2010 25.50p 25.50p 23.50p 25.00p 180327
22/03/2010 27.00p 27.50p 25.00p 25.50p 21203
19/03/2010 26.50p 27.35p 26.00p 27.00p 27193
18/03/2010 25.00p 31.00p 25.00p 26.50p 980521
17/03/2010 24.50p 25.50p 23.00p 25.00p 50462
16/03/2010 25.00p 25.00p 23.00p 24.50p 33826
15/03/2010 25.00p 26.00p 24.00p 25.00p 74172
12/03/2010 25.00p 26.00p 25.00p 25.00p 125000
11/03/2010 25.50p 26.00p 24.10p 25.00p 47337
10/03/2010 25.00p 25.67p 23.00p 25.50p 77504
09/03/2010 26.00p 27.00p 24.00p 25.00p 373166
08/03/2010 26.50p 26.98p 24.12p 26.00p 55555
05/03/2010 24.50p 28.00p 23.50p 26.50p 223252
04/03/2010 24.50p 27.00p 22.00p 24.00p 59300
03/03/2010 24.50p 24.50p 23.50p 24.50p 20000
02/03/2010 24.50p 26.43p 24.25p 24.50p 37488
01/03/2010 24.50p 26.43p 23.00p 24.50p 7306
26/02/2010 24.50p 25.00p 23.00p 24.50p 26608
25/02/2010 24.50p 27.00p 22.00p 24.50p 156694
24/02/2010 24.50p 27.00p 22.25p 24.50p 311300
23/02/2010 25.50p 25.50p 22.00p 24.50p 27185
22/02/2010 25.50p 26.00p 23.00p 25.50p 50985
19/02/2010 24.00p 26.00p 24.00p 25.50p 103928
18/02/2010 25.00p 25.00p 23.00p 24.00p 44262
17/02/2010 25.50p 26.33p 24.00p 25.00p 19395
16/02/2010 27.00p 28.00p 25.00p 25.50p 149853
15/02/2010 28.50p 28.50p 25.10p 27.00p 69185
12/02/2010 29.00p 29.00p 27.55p 28.50p 14060
11/02/2010 29.00p 29.98p 29.00p 29.00p 1500
10/02/2010 29.00p 30.00p 27.50p 29.00p 12400
09/02/2010 29.00p 29.98p 28.72p 29.00p 12000
08/02/2010 29.00p 30.75p 28.60p 29.00p 23500
05/02/2010 29.00p 31.00p 28.60p 29.00p 50300
04/02/2010 29.00p 31.00p 28.00p 29.00p 86533
03/02/2010 28.00p 30.80p 27.00p 29.00p 88570
02/02/2010 28.00p 31.00p 27.00p 28.00p 33317
01/02/2010 28.50p 31.00p 26.50p 28.00p 266119
29/01/2010 28.00p 30.00p 28.00p 28.50p 110368
28/01/2010 27.50p 28.75p 27.00p 28.00p 95403
27/01/2010 27.00p 28.55p 26.00p 27.50p 31675
26/01/2010 27.50p 30.00p 25.25p 27.00p 219528
25/01/2010 27.50p 30.00p 25.00p 27.50p 318000
22/01/2010 27.50p 27.50p 25.00p 27.50p 33174
21/01/2010 27.00p 27.90p 25.00p 27.50p 21654
20/01/2010 27.00p 27.00p 25.65p 27.00p 1500
19/01/2010 27.50p 27.50p 25.65p 27.00p 5970
18/01/2010 28.50p 29.75p 25.81p 27.50p 144046
15/01/2010 28.50p 30.50p 27.00p 28.50p 42717
14/01/2010 28.50p 30.50p 27.00p 28.50p 103000
13/01/2010 28.50p 30.00p 28.50p 28.50p 30000
12/01/2010 28.00p 30.50p 26.75p 28.50p 46946
11/01/2010 27.50p 29.00p 26.45p 28.00p 60270
08/01/2010 27.50p 28.70p 26.00p 27.50p 25588
07/01/2010 27.75p 27.75p 26.50p 27.50p 25212
06/01/2010 27.00p 28.98p 27.00p 27.75p 27050
05/01/2010 28.00p 28.00p 25.75p 27.00p 59622
04/01/2010 27.00p 28.50p 26.75p 28.00p 154094
31/12/2009 27.00p 27.80p 27.00p 27.00p 9900
30/12/2009 26.50p 28.00p 25.50p 27.00p 102532
29/12/2009 26.50p 27.50p 26.50p 26.50p 10000
24/12/2009 26.50p 26.50p 26.50p 26.50p 0
23/12/2009 27.00p 29.00p 25.00p 26.50p 159889
22/12/2009 31.00p 33.00p 25.00p 27.00p 371878
21/12/2009 23.75p 33.00p 23.75p 31.00p 1001053
18/12/2009 23.75p 25.00p 21.00p 23.75p 56000
17/12/2009 23.75p 24.00p 21.00p 23.75p 10420
16/12/2009 23.00p 26.50p 23.00p 23.75p 114622
15/12/2009 23.00p 23.00p 21.25p 23.00p 59542
14/12/2009 24.50p 24.50p 20.00p 23.00p 736989
11/12/2009 25.50p 27.25p 22.50p 24.50p 206169
10/12/2009 25.50p 27.25p 24.00p 25.50p 33015
09/12/2009 25.50p 28.00p 23.00p 25.50p 80208
08/12/2009 25.50p 25.50p 23.75p 25.50p 47000
07/12/2009 25.00p 25.50p 24.00p 25.50p 100025
04/12/2009 24.00p 25.00p 23.40p 25.00p 107250
03/12/2009 23.00p 26.00p 21.69p 24.00p 121601
02/12/2009 23.75p 24.00p 21.00p 23.25p 44334
01/12/2009 25.00p 25.40p 22.50p 23.75p 164529
30/11/2009 26.50p 29.00p 23.25p 25.00p 346598
27/11/2009 27.00p 29.00p 24.00p 26.50p 143040
26/11/2009 27.50p 27.50p 24.00p 27.00p 34977
25/11/2009 27.75p 30.00p 26.00p 27.50p 69026
24/11/2009 27.50p 29.00p 24.50p 27.75p 196226
23/11/2009 30.00p 30.40p 26.00p 27.50p 164556
20/11/2009 30.00p 30.50p 27.00p 30.00p 51411
19/11/2009 30.75p 30.75p 28.55p 30.00p 11344
18/11/2009 29.25p 30.75p 29.25p 30.75p 5000
17/11/2009 29.25p 30.00p 27.04p 29.25p 4867
16/11/2009 29.25p 29.25p 29.25p 29.25p 0
13/11/2009 27.50p 30.00p 26.96p 29.25p 87254
12/11/2009 30.75p 30.75p 27.00p 28.50p 108666
11/11/2009 31.25p 31.25p 28.25p 30.75p 21925
10/11/2009 30.75p 31.25p 30.00p 31.25p 8000
09/11/2009 30.50p 31.85p 28.91p 30.75p 8500
06/11/2009 30.50p 31.88p 28.69p 30.50p 13248
05/11/2009 31.00p 30.90p 26.10p 30.50p 33400
04/11/2009 31.00p 32.25p 29.25p 31.00p 48380
03/11/2009 30.75p 31.75p 28.50p 31.00p 42000
02/11/2009 30.00p 30.75p 30.00p 30.75p 20000
30/10/2009 32.00p 32.00p 30.00p 30.00p 86824
29/10/2009 32.00p 35.00p 28.00p 32.00p 298310
28/10/2009 34.75p 33.22p 30.78p 32.00p 216912
27/10/2009 34.75p 35.00p 33.50p 34.75p 86270
26/10/2009 35.50p 35.50p 34.75p 34.75p 32906
23/10/2009 34.75p 35.50p 33.62p 35.50p 25434
22/10/2009 35.25p 35.25p 34.75p 34.75p 11969
21/10/2009 34.50p 35.25p 33.10p 35.25p 11742
20/10/2009 33.50p 37.00p 33.00p 34.50p 134969
19/10/2009 35.00p 35.00p 33.00p 33.50p 94335

*Close Price adjusted for both dividends and splits