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
01/02/2024 2.10p 2.10p 2.00p 2.10p 9025
31/01/2024 2.10p 2.15p 2.10p 2.15p 4361
30/01/2024 2.10p 2.20p 2.01p 2.15p 64973
29/01/2024 2.10p 2.15p 2.00p 2.15p 105128
26/01/2024 2.10p 2.15p 2.00p 2.15p 100554
25/01/2024 2.10p 2.15p 2.00p 2.15p 100000
24/01/2024 2.20p 2.20p 2.10p 2.15p 98000
23/01/2024 2.20p 2.20p 2.13p 2.20p 1000
22/01/2024 2.20p 2.20p 2.20p 2.20p 0
19/01/2024 2.20p 2.23p 2.20p 2.20p 0
18/01/2024 2.20p 2.27p 2.12p 2.20p 640409
17/01/2024 2.20p 2.30p 2.20p 2.20p 6521
16/01/2024 2.20p 2.25p 2.12p 2.20p 170397
15/01/2024 2.15p 2.25p 2.11p 2.20p 260889
12/01/2024 2.15p 2.19p 2.00p 2.15p 218624
11/01/2024 2.70p 2.70p 2.00p 2.15p 1835900
10/01/2024 2.70p 2.77p 2.60p 2.70p 12890
09/01/2024 2.90p 2.90p 2.50p 2.70p 670368
08/01/2024 2.90p 2.90p 2.80p 2.90p 42058
05/01/2024 3.10p 3.19p 2.50p 2.90p 778657
04/01/2024 3.15p 3.21p 3.00p 3.10p 49568
03/01/2024 3.05p 3.26p 3.00p 3.15p 911360
02/01/2024 3.05p 3.24p 2.87p 3.05p 192096
29/12/2023 3.05p 3.23p 2.80p 3.05p 202250
28/12/2023 3.05p 3.05p 2.80p 3.05p 57412
27/12/2023 2.95p 3.20p 2.80p 3.05p 983153
22/12/2023 2.95p 3.14p 2.80p 2.95p 234457
21/12/2023 2.95p 3.20p 2.50p 2.85p 3275174
20/12/2023 2.95p 3.25p 2.80p 2.95p 331289
19/12/2023 2.50p 3.20p 2.48p 2.95p 495353
18/12/2023 2.75p 2.75p 2.22p 2.50p 809166
15/12/2023 3.10p 3.17p 2.73p 2.75p 533459
14/12/2023 2.35p 3.60p 2.28p 3.10p 1654768
13/12/2023 2.05p 2.58p 2.05p 2.35p 757585
12/12/2023 2.05p 2.16p 1.96p 2.05p 140308
11/12/2023 1.95p 2.15p 1.95p 2.05p 100000
08/12/2023 1.95p 2.05p 1.80p 1.95p 484600
07/12/2023 1.90p 2.18p 1.78p 1.95p 594480
06/12/2023 1.90p 1.90p 1.84p 1.90p 0
05/12/2023 1.95p 1.95p 1.74p 1.90p 51956
04/12/2023 2.05p 2.20p 1.91p 1.95p 90016
01/12/2023 2.35p 2.35p 2.00p 2.05p 579047
30/11/2023 2.35p 2.50p 2.20p 2.30p 204532
29/11/2023 2.10p 2.40p 1.93p 2.25p 982624
28/11/2023 2.25p 2.53p 1.95p 2.10p 698664
27/11/2023 2.05p 2.39p 2.04p 2.25p 249609
24/11/2023 1.75p 2.07p 1.65p 2.05p 695527
23/11/2023 2.00p 2.00p 1.75p 1.75p 200000
22/11/2023 1.45p 2.00p 1.45p 2.00p 851595
21/11/2023 1.45p 1.45p 1.37p 1.45p 1500
20/11/2023 1.45p 1.55p 1.33p 1.45p 202283
17/11/2023 1.45p 1.45p 1.36p 1.45p 41980
16/11/2023 1.45p 1.45p 1.36p 1.45p 16199
15/11/2023 1.45p 1.45p 1.45p 1.45p 0
14/11/2023 1.45p 1.45p 1.45p 1.45p 0
13/11/2023 1.50p 1.50p 1.42p 1.45p 170000
10/11/2023 1.45p 1.57p 1.36p 1.50p 117209
09/11/2023 1.45p 1.45p 1.36p 1.45p 2328
08/11/2023 1.45p 1.48p 1.45p 1.45p 0
07/11/2023 1.45p 1.45p 1.36p 1.45p 359
06/11/2023 1.45p 1.48p 1.45p 1.45p 0
03/11/2023 1.45p 1.55p 1.45p 1.45p 254745
02/11/2023 1.40p 1.45p 1.31p 1.45p 276960
01/11/2023 1.40p 1.50p 1.30p 1.40p 83138
31/10/2023 1.40p 1.50p 1.40p 1.40p 1000
30/10/2023 1.30p 1.48p 1.30p 1.40p 551284
27/10/2023 1.30p 1.30p 1.30p 1.30p 0
26/10/2023 1.30p 1.30p 1.30p 1.30p 0
25/10/2023 1.30p 1.30p 1.30p 1.30p 0
24/10/2023 1.30p 1.30p 1.30p 1.30p 0
23/10/2023 1.30p 1.30p 1.30p 1.30p 0
20/10/2023 1.40p 1.40p 1.24p 1.30p 135442
19/10/2023 1.35p 1.38p 1.30p 1.35p 253240
18/10/2023 1.35p 1.35p 1.33p 1.35p 525000
17/10/2023 1.35p 1.35p 1.33p 1.35p 558
16/10/2023 1.35p 1.35p 1.29p 1.29p 12950
13/10/2023 1.35p 1.35p 1.30p 1.35p 62475
12/10/2023 1.35p 1.36p 1.34p 1.35p 0
11/10/2023 1.35p 1.35p 1.31p 1.35p 29
10/10/2023 1.35p 1.40p 1.31p 1.35p 36500
09/10/2023 1.40p 1.40p 1.30p 1.35p 7222
06/10/2023 1.40p 1.45p 1.30p 1.40p 635005
05/10/2023 1.40p 1.40p 1.30p 1.40p 10000
04/10/2023 1.40p 1.40p 1.33p 1.40p 192500
03/10/2023 1.40p 1.46p 1.35p 1.40p 651551
02/10/2023 1.25p 1.47p 1.25p 1.40p 1697698
29/09/2023 1.20p 1.39p 1.20p 1.25p 1435292
28/09/2023 1.30p 1.66p 1.10p 1.20p 5247945
27/09/2023 1.25p 1.70p 1.23p 1.30p 5222869
26/09/2023 1.20p 1.36p 1.20p 1.25p 813594
25/09/2023 1.20p 1.69p 1.20p 1.20p 3909532
22/09/2023 1.15p 1.20p 1.15p 1.20p 25000
21/09/2023 1.15p 1.20p 1.11p 1.15p 29000
20/09/2023 1.05p 1.20p 1.05p 1.15p 80954
19/09/2023 1.00p 1.10p 1.00p 1.05p 110000
18/09/2023 1.00p 1.10p 1.00p 1.00p 50000
15/09/2023 0.95p 1.10p 0.95p 1.00p 393923
14/09/2023 0.95p 0.95p 0.94p 0.95p 0
13/09/2023 1.05p 1.05p 0.95p 0.95p 342165
12/09/2023 1.05p 1.05p 1.00p 1.05p 2355
11/09/2023 1.05p 1.08p 1.05p 1.05p 20448
08/09/2023 1.05p 1.10p 1.05p 1.05p 30000
07/09/2023 1.05p 1.09p 1.01p 1.05p 738477
06/09/2023 1.20p 1.20p 1.00p 1.05p 943290
05/09/2023 1.20p 1.20p 1.11p 1.20p 5778
04/09/2023 1.20p 1.30p 1.20p 1.20p 39778
01/09/2023 1.20p 1.22p 1.20p 1.20p 0
31/08/2023 1.20p 1.22p 1.20p 1.20p 0
30/08/2023 1.20p 1.20p 1.11p 1.20p 151
29/08/2023 1.20p 1.22p 1.20p 1.20p 0
25/08/2023 1.20p 1.27p 1.20p 1.20p 39164
24/08/2023 1.20p 1.22p 1.20p 1.20p 0
23/08/2023 1.20p 1.22p 1.20p 1.20p 0
22/08/2023 1.20p 1.20p 1.13p 1.20p 182913
21/08/2023 1.20p 1.20p 1.13p 1.20p 6259
18/08/2023 1.20p 1.20p 1.13p 1.20p 20041
17/08/2023 1.20p 1.22p 1.20p 1.20p 0
16/08/2023 1.20p 1.22p 1.20p 1.20p 0
15/08/2023 1.20p 1.20p 1.13p 1.20p 500
14/08/2023 1.20p 1.29p 1.13p 1.20p 295000
11/08/2023 1.20p 1.25p 1.20p 1.20p 27599
10/08/2023 1.20p 1.20p 1.13p 1.20p 470
09/08/2023 1.20p 1.22p 1.20p 1.20p 0
08/08/2023 1.20p 1.29p 1.13p 1.20p 154
07/08/2023 1.20p 1.20p 1.13p 1.20p 150000
04/08/2023 1.20p 1.28p 1.20p 1.20p 156000
03/08/2023 1.20p 1.20p 1.20p 1.20p 0
02/08/2023 1.20p 1.20p 1.20p 1.20p 0
01/08/2023 1.20p 1.20p 1.20p 1.20p 0
31/07/2023 1.15p 1.20p 1.12p 1.20p 680892
28/07/2023 1.20p 1.20p 1.10p 1.15p 671550
27/07/2023 1.20p 1.28p 1.20p 1.20p 100000
26/07/2023 1.20p 1.35p 1.16p 1.20p 928527
25/07/2023 1.20p 1.30p 1.20p 1.20p 75000
24/07/2023 1.25p 1.25p 1.19p 1.20p 1369696
21/07/2023 1.25p 1.25p 1.21p 1.25p 24061
20/07/2023 1.25p 1.26p 1.25p 1.25p 0
19/07/2023 1.25p 1.26p 1.25p 1.25p 0
18/07/2023 1.25p 1.26p 1.25p 1.25p 0
17/07/2023 1.25p 1.28p 1.20p 1.25p 115000
14/07/2023 1.25p 1.26p 1.25p 1.25p 0
13/07/2023 1.25p 1.26p 1.25p 1.25p 0
12/07/2023 1.25p 1.26p 1.25p 1.25p 0
11/07/2023 1.30p 1.30p 1.20p 1.25p 937982
10/07/2023 1.25p 1.40p 1.25p 1.30p 179614
07/07/2023 1.33p 1.33p 1.00p 1.25p 1496568
06/07/2023 1.25p 1.40p 1.25p 1.33p 759354
05/07/2023 1.25p 1.28p 1.22p 1.25p 869248
04/07/2023 1.08p 1.36p 1.08p 1.25p 1880356
03/07/2023 1.05p 1.09p 1.05p 1.08p 1842898
30/06/2023 1.05p 1.07p 1.00p 1.05p 36423
29/06/2023 1.05p 1.05p 1.00p 1.05p 115781
28/06/2023 1.10p 1.10p 1.00p 1.05p 170000
27/06/2023 1.10p 1.10p 1.01p 1.10p 10000
26/06/2023 1.10p 1.10p 1.10p 1.10p 0
23/06/2023 1.00p 1.15p 1.00p 1.10p 791656
22/06/2023 1.00p 1.00p 0.91p 1.00p 18449
21/06/2023 0.95p 1.00p 0.80p 1.00p 641000
20/06/2023 1.45p 1.45p 0.91p 0.95p 2326568
19/06/2023 1.50p 1.58p 1.42p 1.50p 144942
16/06/2023 1.50p 1.58p 1.42p 1.50p 47912
15/06/2023 1.50p 1.55p 1.41p 1.50p 136000
14/06/2023 1.50p 1.52p 1.50p 1.50p 0
13/06/2023 1.35p 1.70p 1.35p 1.50p 1413304
12/06/2023 1.30p 1.51p 1.30p 1.35p 585793
09/06/2023 1.30p 1.30p 1.28p 1.30p 0
08/06/2023 1.30p 1.30p 1.28p 1.30p 151129
07/06/2023 1.30p 1.30p 1.28p 1.30p 0
06/06/2023 1.30p 1.34p 1.20p 1.30p 167011
05/06/2023 1.30p 1.30p 1.20p 1.30p 4500
02/06/2023 1.30p 1.30p 1.28p 1.30p 0
01/06/2023 1.30p 1.30p 1.28p 1.30p 0
31/05/2023 1.30p 1.30p 1.28p 1.30p 0
30/05/2023 1.35p 1.35p 1.24p 1.30p 408888
26/05/2023 1.25p 1.38p 1.21p 1.35p 1117176
25/05/2023 1.25p 1.25p 1.20p 1.25p 55
24/05/2023 1.25p 1.27p 1.20p 1.25p 60000
23/05/2023 1.28p 1.28p 1.20p 1.25p 362500
22/05/2023 1.33p 1.33p 1.25p 1.28p 78140
19/05/2023 1.33p 1.33p 1.32p 1.33p 0
18/05/2023 1.33p 1.33p 1.30p 1.33p 10460
17/05/2023 1.33p 1.34p 1.33p 1.33p 5000
16/05/2023 1.40p 1.40p 1.25p 1.33p 201732
15/05/2023 1.40p 1.40p 1.31p 1.40p 390000
12/05/2023 1.40p 1.43p 1.31p 1.40p 20460
11/05/2023 1.40p 1.42p 1.40p 1.40p 0
10/05/2023 1.40p 1.42p 1.40p 1.40p 0
09/05/2023 1.40p 1.40p 1.30p 1.40p 9287
05/05/2023 1.40p 1.42p 1.40p 1.40p 0
04/05/2023 1.40p 1.42p 1.40p 1.40p 0
03/05/2023 1.40p 1.42p 1.40p 1.40p 0
02/05/2023 1.40p 1.40p 1.30p 1.40p 300000
28/04/2023 1.40p 1.42p 1.40p 1.40p 0
27/04/2023 1.40p 1.42p 1.40p 1.40p 0
26/04/2023 1.40p 1.40p 1.30p 1.40p 229411
25/04/2023 1.40p 1.40p 1.38p 1.40p 0
24/04/2023 1.40p 1.40p 1.38p 1.40p 0
21/04/2023 1.40p 1.40p 1.38p 1.40p 0
20/04/2023 1.40p 1.40p 1.38p 1.40p 0
19/04/2023 1.40p 1.45p 1.40p 1.40p 18449

*Close Price adjusted for both dividends and splits