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
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
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

*Close Price adjusted for both dividends and splits