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
10/09/2021 1.85p 1.85p 1.80p 1.85p 32937
09/09/2021 1.85p 1.85p 1.80p 1.85p 315987
08/09/2021 1.85p 1.85p 1.80p 1.85p 316994
07/09/2021 1.85p 1.85p 1.81p 1.85p 104991
06/09/2021 1.85p 1.85p 1.81p 1.85p 16000
03/09/2021 1.85p 1.85p 1.85p 1.85p 0
02/09/2021 1.85p 1.85p 1.81p 1.85p 34759
01/09/2021 1.85p 1.85p 1.85p 1.85p 0
31/08/2021 1.85p 1.85p 1.80p 1.85p 268304
27/08/2021 1.85p 1.90p 1.85p 1.85p 25560
26/08/2021 1.85p 1.89p 1.85p 1.85p 105596
25/08/2021 1.85p 1.85p 1.85p 1.85p 0
24/08/2021 1.85p 1.89p 1.82p 1.85p 260142
23/08/2021 1.85p 1.85p 1.80p 1.85p 135000
20/08/2021 1.85p 1.90p 1.81p 1.85p 59602
19/08/2021 1.90p 1.90p 1.81p 1.85p 105395
18/08/2021 1.90p 1.90p 1.81p 1.90p 7100
17/08/2021 1.90p 1.90p 1.81p 1.90p 56500
16/08/2021 1.90p 1.91p 1.90p 1.90p 25349
13/08/2021 1.90p 1.90p 1.81p 1.90p 250000
12/08/2021 1.90p 1.90p 1.90p 1.90p 0
11/08/2021 1.78p 1.92p 1.76p 1.90p 460655
10/08/2021 1.75p 1.80p 1.75p 1.78p 401836
09/08/2021 1.85p 1.86p 1.68p 1.75p 105688
06/08/2021 1.65p 1.86p 1.65p 1.85p 1224681
05/08/2021 1.63p 1.70p 1.63p 1.65p 1069317
04/08/2021 1.63p 1.64p 1.60p 1.63p 784466
03/08/2021 1.63p 1.63p 1.63p 1.63p 0
02/08/2021 1.63p 1.65p 1.62p 1.63p 123762
30/07/2021 1.73p 1.73p 1.62p 1.63p 586714
29/07/2021 1.95p 1.95p 1.70p 1.73p 1572742
28/07/2021 2.05p 2.10p 1.80p 1.95p 1286634
27/07/2021 2.33p 2.33p 2.00p 2.05p 643544
26/07/2021 2.33p 2.33p 2.30p 2.33p 25000
23/07/2021 2.33p 2.33p 2.26p 2.33p 71339
22/07/2021 2.33p 2.33p 2.30p 2.33p 22500
21/07/2021 2.33p 2.33p 2.27p 2.33p 233318
20/07/2021 2.40p 2.40p 2.28p 2.33p 241649
19/07/2021 2.40p 2.40p 2.33p 2.40p 100000
16/07/2021 2.45p 2.45p 2.38p 2.40p 844031
15/07/2021 2.65p 2.65p 2.45p 2.45p 150000
14/07/2021 2.65p 2.65p 2.60p 2.65p 123437
13/07/2021 2.68p 2.68p 2.60p 2.65p 105600
12/07/2021 2.68p 2.68p 2.68p 2.68p 0
09/07/2021 2.68p 2.74p 2.60p 2.68p 150309
08/07/2021 2.40p 2.75p 2.40p 2.68p 1046806
07/07/2021 2.40p 2.45p 2.40p 2.40p 100000
06/07/2021 2.40p 2.40p 2.31p 2.40p 9679
05/07/2021 2.40p 2.45p 2.31p 2.40p 410049
02/07/2021 2.40p 2.40p 2.32p 2.40p 1739
01/07/2021 2.40p 2.40p 2.32p 2.40p 164858
30/06/2021 2.40p 2.40p 2.34p 2.40p 76130
29/06/2021 2.40p 2.50p 2.30p 2.40p 136675
28/06/2021 2.35p 2.48p 2.35p 2.40p 207983
25/06/2021 2.35p 2.40p 2.32p 2.35p 32297
24/06/2021 2.35p 2.40p 2.32p 2.35p 53512
23/06/2021 2.35p 2.40p 2.31p 2.35p 293833
22/06/2021 2.55p 2.55p 2.40p 2.40p 202704
21/06/2021 2.55p 2.55p 2.51p 2.55p 27894
18/06/2021 2.60p 2.60p 2.55p 2.55p 0
17/06/2021 2.60p 2.60p 2.52p 2.60p 202075
16/06/2021 2.60p 2.66p 2.53p 2.60p 86787
15/06/2021 2.60p 2.70p 2.53p 2.60p 207331
14/06/2021 2.65p 2.70p 2.53p 2.60p 28619
11/06/2021 2.60p 2.65p 2.60p 2.65p 100000
10/06/2021 2.55p 2.70p 2.50p 2.60p 309572
09/06/2021 2.55p 2.65p 2.50p 2.55p 503801
08/06/2021 2.60p 2.60p 2.50p 2.55p 62676
07/06/2021 2.60p 2.60p 2.60p 2.60p 0
04/06/2021 2.60p 2.60p 2.50p 2.60p 9248
03/06/2021 2.55p 2.59p 2.55p 2.55p 150000
02/06/2021 2.55p 2.55p 2.50p 2.55p 5294
01/06/2021 2.55p 2.58p 2.50p 2.55p 338638
28/05/2021 2.55p 2.59p 2.55p 2.55p 25000
27/05/2021 2.55p 2.59p 2.55p 2.55p 90693
26/05/2021 2.55p 2.55p 2.55p 2.55p 0
25/05/2021 2.55p 2.59p 2.50p 2.55p 233542
24/05/2021 2.70p 2.70p 2.53p 2.55p 348767
21/05/2021 2.55p 2.70p 2.52p 2.70p 520000
20/05/2021 2.60p 2.60p 2.50p 2.55p 753208
19/05/2021 2.65p 2.69p 2.55p 2.60p 925000
18/05/2021 2.70p 2.70p 2.61p 2.65p 81527
17/05/2021 2.70p 2.70p 2.63p 2.70p 54279
14/05/2021 2.75p 2.77p 2.61p 2.70p 147682
13/05/2021 2.90p 2.90p 2.70p 2.75p 124777
12/05/2021 2.80p 2.90p 2.80p 2.90p 282345
11/05/2021 2.90p 2.90p 2.70p 2.80p 334809
10/05/2021 2.90p 3.00p 2.71p 2.90p 55000
07/05/2021 2.90p 2.90p 2.80p 2.90p 25453
06/05/2021 2.90p 2.90p 2.80p 2.90p 35258
05/05/2021 2.90p 2.99p 2.80p 2.90p 105487
04/05/2021 2.90p 3.00p 2.81p 2.90p 1404539
30/04/2021 2.85p 2.85p 2.85p 2.85p 0
29/04/2021 2.85p 2.90p 2.81p 2.85p 39380
28/04/2021 2.75p 2.90p 2.72p 2.85p 1111188
27/04/2021 2.80p 2.80p 2.70p 2.75p 41300
26/04/2021 2.85p 2.85p 2.70p 2.80p 28955
23/04/2021 2.80p 2.80p 2.70p 2.80p 141373
22/04/2021 2.75p 2.80p 2.70p 2.80p 223285
21/04/2021 2.75p 2.78p 2.75p 2.75p 37631
20/04/2021 2.80p 2.80p 2.70p 2.75p 552147
19/04/2021 2.75p 2.85p 2.70p 2.80p 434612
16/04/2021 2.85p 2.85p 2.72p 2.75p 210239
15/04/2021 2.85p 2.88p 2.80p 2.85p 442241
14/04/2021 3.10p 3.10p 2.90p 2.90p 1412916
13/04/2021 3.10p 3.17p 3.05p 3.10p 48803
12/04/2021 3.20p 3.25p 3.11p 3.15p 418441
09/04/2021 3.20p 3.29p 3.13p 3.20p 876201
08/04/2021 3.00p 3.25p 2.93p 3.20p 763865
07/04/2021 2.55p 3.10p 2.55p 3.00p 3723288
06/04/2021 2.50p 2.58p 2.43p 2.55p 156534
01/04/2021 2.45p 2.57p 2.41p 2.50p 647448
31/03/2021 2.55p 2.55p 2.45p 2.45p 400456
30/03/2021 2.55p 2.55p 2.50p 2.55p 30135
29/03/2021 2.55p 2.55p 2.51p 2.55p 97869
26/03/2021 2.55p 2.55p 2.55p 2.55p 0
25/03/2021 2.60p 2.60p 2.50p 2.55p 482597
24/03/2021 2.70p 2.70p 2.50p 2.65p 353284
23/03/2021 2.85p 2.85p 2.70p 2.70p 50000
22/03/2021 2.90p 2.90p 2.65p 2.85p 258557
19/03/2021 2.90p 2.90p 2.80p 2.90p 9093
18/03/2021 2.85p 2.90p 2.83p 2.90p 242964
17/03/2021 2.50p 2.87p 2.45p 2.80p 649187
16/03/2021 2.55p 2.59p 2.45p 2.50p 348341
15/03/2021 2.60p 2.65p 2.50p 2.55p 262559
12/03/2021 2.85p 2.85p 2.50p 2.60p 616826
11/03/2021 2.90p 2.90p 2.70p 2.85p 374449
10/03/2021 2.90p 2.90p 2.81p 2.90p 88140
09/03/2021 2.85p 2.90p 2.80p 2.90p 546300
08/03/2021 2.55p 3.00p 2.54p 2.85p 2801042
05/03/2021 2.55p 2.55p 2.50p 2.55p 365229
04/03/2021 2.60p 2.60p 2.51p 2.55p 65443
03/03/2021 2.70p 2.70p 2.50p 2.60p 381624
02/03/2021 2.70p 2.70p 2.60p 2.70p 258226
01/03/2021 2.70p 2.78p 2.64p 2.70p 24154
26/02/2021 2.65p 2.78p 2.63p 2.70p 163443
25/02/2021 2.75p 2.75p 2.63p 2.75p 10467
24/02/2021 2.75p 2.75p 2.60p 2.75p 782542
23/02/2021 2.90p 2.90p 2.80p 2.85p 147577
22/02/2021 2.75p 3.00p 2.75p 2.90p 900931
19/02/2021 2.70p 2.77p 2.64p 2.75p 421801
18/02/2021 2.85p 2.90p 2.60p 2.70p 375254
17/02/2021 2.90p 2.90p 2.83p 2.90p 30000
16/02/2021 3.05p 3.08p 2.90p 2.90p 339960
15/02/2021 3.05p 3.10p 3.00p 3.05p 978117
12/02/2021 2.70p 3.10p 2.70p 3.05p 347821
11/02/2021 2.65p 2.80p 2.58p 2.58p 304000
10/02/2021 2.65p 2.80p 2.65p 2.65p 17345
09/02/2021 2.80p 2.87p 2.63p 2.65p 349718
08/02/2021 2.65p 2.90p 2.65p 2.80p 379523
05/02/2021 2.65p 2.75p 2.52p 2.65p 322628
04/02/2021 2.80p 2.80p 2.40p 2.65p 1308878
03/02/2021 2.80p 2.80p 2.70p 2.80p 449629
02/02/2021 2.80p 2.85p 2.70p 2.80p 261591
01/02/2021 2.80p 2.90p 2.75p 2.80p 3412
29/01/2021 2.95p 2.95p 2.70p 2.80p 495907
28/01/2021 2.95p 3.00p 2.80p 2.95p 113620
27/01/2021 2.90p 2.97p 2.80p 2.95p 100529
26/01/2021 2.95p 3.01p 2.71p 2.95p 2339323
25/01/2021 3.10p 3.10p 2.85p 2.95p 523218
22/01/2021 3.10p 3.10p 3.00p 3.10p 160168
21/01/2021 3.15p 3.18p 3.00p 3.10p 147275
20/01/2021 3.20p 3.28p 3.00p 3.15p 190810
19/01/2021 3.25p 3.28p 3.10p 3.20p 21087
18/01/2021 3.40p 3.40p 3.10p 3.25p 105858
15/01/2021 3.55p 3.55p 3.30p 3.40p 612424
14/01/2021 3.65p 3.90p 3.41p 3.55p 1456846
13/01/2021 3.15p 3.70p 3.06p 3.65p 3041081
12/01/2021 3.00p 3.27p 2.90p 3.15p 848096
11/01/2021 2.95p 3.05p 2.80p 3.00p 990487
08/01/2021 2.95p 3.00p 2.92p 2.95p 586590
07/01/2021 3.10p 3.50p 2.93p 2.95p 2939259
06/01/2021 2.95p 3.62p 2.65p 3.10p 14463025
05/01/2021 2.95p 3.00p 2.90p 2.95p 239480
04/01/2021 3.10p 3.10p 2.95p 2.95p 941737
31/12/2020 3.10p 3.50p 3.10p 3.15p 2737744
30/12/2020 3.10p 3.15p 3.00p 3.10p 444810
24/12/2020 2.90p 2.99p 2.83p 2.90p 224500
23/12/2020 2.95p 2.99p 2.90p 2.90p 58500
22/12/2020 2.90p 3.00p 2.83p 2.95p 236807
21/12/2020 2.95p 2.95p 2.80p 2.90p 494640
18/12/2020 3.00p 3.00p 2.91p 2.95p 229518
17/12/2020 3.00p 3.00p 2.90p 3.00p 291602
16/12/2020 2.90p 3.05p 2.83p 3.00p 933715
15/12/2020 3.05p 3.05p 2.82p 2.90p 466779
14/12/2020 3.15p 3.22p 2.90p 3.05p 541453
11/12/2020 3.05p 3.28p 3.00p 3.15p 1432928
10/12/2020 3.15p 3.15p 3.00p 3.05p 424999
09/12/2020 3.15p 3.16p 3.10p 3.15p 283346
08/12/2020 3.15p 3.16p 3.10p 3.15p 45242
07/12/2020 3.15p 3.17p 3.15p 3.15p 31127
04/12/2020 3.15p 3.17p 3.10p 3.15p 196750
03/12/2020 3.20p 3.20p 3.01p 3.15p 310000
02/12/2020 3.20p 3.24p 3.00p 3.20p 51126
01/12/2020 3.40p 3.41p 3.06p 3.20p 832618
30/11/2020 3.60p 3.60p 3.30p 3.40p 541935
27/11/2020 3.90p 3.90p 3.38p 3.60p 502000
26/11/2020 3.90p 4.00p 3.80p 3.90p 370650
25/11/2020 3.70p 3.97p 3.60p 3.85p 1232947
24/11/2020 3.70p 3.70p 3.60p 3.70p 76897

*Close Price adjusted for both dividends and splits