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
02/11/2011 7.00p 7.00p 6.50p 7.00p 641800
01/11/2011 7.00p 7.00p 6.83p 7.00p 1500
31/10/2011 8.25p 8.25p 6.56p 7.00p 301639
28/10/2011 7.25p 8.13p 5.76p 8.13p 616127
27/10/2011 7.25p 7.30p 7.00p 7.25p 15000
26/10/2011 7.63p 7.63p 7.25p 7.25p 36373
25/10/2011 8.00p 8.00p 7.25p 7.63p 29600
24/10/2011 8.00p 8.10p 7.65p 8.00p 75000
21/10/2011 8.00p 8.08p 7.75p 8.00p 18301
20/10/2011 8.00p 8.38p 7.75p 8.00p 163994
19/10/2011 8.38p 8.49p 7.80p 8.00p 212295
18/10/2011 11.25p 11.50p 8.01p 8.38p 1413812
17/10/2011 6.25p 10.75p 6.00p 10.13p 3655742
14/10/2011 6.50p 6.50p 6.00p 6.25p 105000
13/10/2011 6.63p 6.66p 6.25p 6.50p 92027
12/10/2011 6.63p 6.69p 6.63p 6.63p 14620
11/10/2011 6.63p 6.70p 6.40p 6.63p 29253
10/10/2011 6.63p 6.70p 6.51p 6.63p 8700
07/10/2011 6.88p 6.88p 6.63p 6.63p 19705
06/10/2011 6.13p 7.00p 6.13p 6.88p 368488
05/10/2011 5.88p 6.25p 5.88p 6.13p 569309
04/10/2011 6.63p 6.63p 5.53p 5.88p 171037
03/10/2011 6.88p 6.88p 6.50p 6.63p 77000
30/09/2011 6.88p 6.88p 6.75p 6.88p 180000
29/09/2011 7.75p 7.75p 6.75p 6.88p 269200
28/09/2011 8.38p 8.38p 7.75p 7.75p 47048
27/09/2011 8.25p 8.40p 8.00p 8.38p 183000
26/09/2011 7.88p 7.88p 7.75p 7.88p 25500
23/09/2011 7.88p 7.88p 7.79p 7.88p 15000
22/09/2011 7.88p 8.06p 7.88p 7.88p 88600
21/09/2011 8.63p 8.63p 7.67p 7.88p 264807
20/09/2011 8.88p 8.88p 7.50p 8.63p 220694
19/09/2011 9.00p 9.00p 8.25p 8.88p 52000
16/09/2011 9.38p 9.38p 9.00p 9.00p 30000
15/09/2011 9.38p 9.38p 9.00p 9.38p 98919
14/09/2011 9.38p 9.38p 9.00p 9.38p 2656
13/09/2011 9.38p 9.38p 9.00p 9.38p 1000
12/09/2011 9.38p 9.38p 9.00p 9.38p 0
09/09/2011 9.38p 9.38p 9.00p 9.38p 2000
08/09/2011 9.50p 9.50p 9.00p 9.38p 20450
07/09/2011 9.63p 9.63p 9.00p 9.25p 29000
06/09/2011 9.63p 9.63p 8.75p 9.63p 100000
05/09/2011 9.63p 9.63p 8.26p 9.63p 34500
02/09/2011 9.63p 9.65p 9.25p 9.63p 40474
01/09/2011 9.63p 9.63p 9.00p 9.63p 45000
31/08/2011 9.63p 9.90p 9.00p 9.63p 101845
30/08/2011 9.63p 9.63p 9.00p 9.63p 85152
26/08/2011 9.63p 9.63p 9.50p 9.63p 10000
25/08/2011 9.63p 9.63p 9.25p 9.63p 27370
24/08/2011 9.75p 9.75p 9.25p 9.63p 9000
23/08/2011 9.88p 10.00p 9.25p 9.75p 52759
22/08/2011 9.88p 9.88p 9.88p 9.88p 1000
19/08/2011 9.75p 10.07p 9.05p 9.88p 100695
18/08/2011 9.25p 9.75p 9.00p 9.75p 48237
17/08/2011 9.25p 9.25p 8.55p 9.25p 1711
16/08/2011 9.25p 9.32p 8.00p 9.25p 155796
15/08/2011 9.75p 9.82p 8.50p 9.25p 41971
12/08/2011 10.00p 10.00p 8.00p 9.75p 155711
11/08/2011 10.75p 10.75p 8.00p 10.00p 204803
10/08/2011 11.00p 11.00p 9.00p 10.75p 90000
09/08/2011 11.00p 11.50p 9.50p 11.00p 71743
08/08/2011 13.50p 13.50p 10.00p 11.00p 572508
05/08/2011 13.75p 13.75p 12.50p 13.38p 27000
04/08/2011 13.75p 15.00p 12.50p 13.75p 70000
03/08/2011 14.00p 14.00p 13.00p 13.75p 23581
02/08/2011 14.00p 14.00p 13.00p 14.00p 21150
01/08/2011 14.00p 14.00p 13.00p 14.00p 4483
29/07/2011 14.00p 14.00p 12.75p 14.00p 106448
28/07/2011 14.25p 15.70p 13.38p 14.00p 71000
27/07/2011 14.50p 14.50p 13.50p 14.25p 46080
26/07/2011 14.25p 14.25p 12.83p 14.00p 150430
25/07/2011 14.75p 14.75p 13.00p 14.25p 108919
22/07/2011 14.75p 14.75p 14.00p 14.75p 11635
21/07/2011 15.13p 15.13p 14.50p 15.00p 56000
20/07/2011 15.25p 15.25p 14.62p 15.13p 30000
19/07/2011 15.25p 15.25p 14.50p 15.25p 5000
18/07/2011 15.25p 16.00p 14.50p 15.25p 35253
15/07/2011 15.25p 15.25p 14.00p 15.25p 129388
14/07/2011 15.38p 15.38p 14.50p 15.25p 30000
13/07/2011 15.00p 16.00p 14.85p 15.38p 117000
12/07/2011 15.00p 15.00p 14.00p 15.00p 7000
11/07/2011 14.88p 15.00p 14.88p 15.00p 0
08/07/2011 14.88p 14.88p 14.88p 14.88p 6569
07/07/2011 14.88p 14.88p 14.00p 14.88p 2500
06/07/2011 15.00p 15.50p 14.00p 14.88p 83971
05/07/2011 15.00p 15.15p 14.25p 15.00p 10600
04/07/2011 15.13p 15.13p 14.25p 15.00p 5000
01/07/2011 15.13p 15.13p 12.85p 15.13p 0
30/06/2011 14.75p 15.13p 12.85p 15.13p 34574
29/06/2011 15.50p 15.50p 14.25p 14.75p 60949
28/06/2011 15.50p 15.50p 15.00p 15.50p 30324
27/06/2011 15.50p 15.50p 15.00p 15.50p 22279
24/06/2011 15.50p 15.50p 15.00p 15.50p 43783
23/06/2011 15.50p 16.00p 15.00p 15.50p 147000
22/06/2011 13.25p 15.50p 13.00p 15.50p 300613
21/06/2011 13.75p 13.75p 13.25p 13.25p 32500
20/06/2011 14.25p 14.25p 13.25p 13.75p 114141
17/06/2011 13.38p 14.25p 12.50p 14.25p 127550
16/06/2011 14.62p 14.62p 13.02p 13.38p 144000
15/06/2011 15.50p 15.50p 14.55p 14.62p 61483
14/06/2011 15.50p 15.50p 15.25p 15.50p 26128
13/06/2011 15.50p 15.60p 15.05p 15.50p 71424
10/06/2011 15.50p 15.55p 15.00p 15.50p 28020
09/06/2011 15.50p 15.75p 15.01p 15.50p 27000
08/06/2011 15.75p 15.75p 15.00p 15.50p 20746
07/06/2011 16.50p 16.50p 15.60p 15.75p 47018
06/06/2011 16.50p 16.50p 16.00p 16.50p 10500
03/06/2011 16.50p 16.50p 15.42p 16.50p 35979
02/06/2011 16.50p 16.50p 16.05p 16.50p 500
01/06/2011 16.50p 16.50p 16.00p 16.50p 13381
31/05/2011 16.50p 16.50p 16.00p 16.50p 0
27/05/2011 16.50p 16.50p 16.00p 16.50p 0
26/05/2011 16.50p 16.50p 16.00p 16.50p 750
25/05/2011 16.50p 16.50p 16.19p 16.50p 3200
24/05/2011 16.50p 16.50p 16.00p 16.50p 22000
23/05/2011 16.50p 16.50p 16.00p 16.50p 8116
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

*Close Price adjusted for both dividends and splits