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
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
23/11/2020 3.25p 3.79p 3.13p 3.70p 1993806
20/11/2020 3.25p 3.30p 3.25p 3.25p 350000
19/11/2020 3.30p 3.39p 3.23p 3.25p 109405
18/11/2020 3.40p 3.40p 3.30p 3.30p 60937
17/11/2020 3.30p 3.48p 3.22p 3.40p 226785
16/11/2020 3.35p 3.35p 3.22p 3.30p 413518
13/11/2020 3.40p 3.40p 3.30p 3.40p 382
12/11/2020 3.45p 3.45p 3.30p 3.40p 505861
10/11/2020 3.40p 3.48p 3.20p 3.35p 648818
09/11/2020 3.55p 3.65p 3.30p 3.40p 282839
06/11/2020 3.40p 3.55p 3.30p 3.55p 130585
05/11/2020 3.40p 3.40p 3.30p 3.40p 57500
04/11/2020 3.40p 3.45p 3.30p 3.40p 66946
03/11/2020 3.45p 3.45p 3.30p 3.40p 278393
02/11/2020 3.45p 3.45p 3.45p 3.45p 0
30/10/2020 3.45p 3.50p 3.45p 3.45p 2040
29/10/2020 3.60p 3.60p 3.39p 3.45p 488524
28/10/2020 3.90p 3.90p 3.51p 3.60p 123144
27/10/2020 3.90p 3.90p 3.75p 3.90p 166499
26/10/2020 3.95p 3.95p 3.80p 3.90p 248229
23/10/2020 4.05p 4.05p 3.95p 3.95p 107645
22/10/2020 4.35p 4.35p 4.00p 4.05p 429256
21/10/2020 4.45p 4.45p 4.20p 4.35p 287747
20/10/2020 3.95p 4.45p 3.90p 4.45p 879541
19/10/2020 3.95p 3.97p 3.90p 3.95p 351061
16/10/2020 3.95p 3.95p 3.81p 3.95p 72638
15/10/2020 3.95p 3.95p 3.90p 3.95p 250000
14/10/2020 3.95p 3.95p 3.90p 3.95p 2462
13/10/2020 3.95p 3.95p 3.90p 3.95p 56400
12/10/2020 3.95p 4.00p 3.90p 3.95p 46881
09/10/2020 3.95p 4.00p 3.90p 3.95p 15431
08/10/2020 4.00p 4.00p 3.94p 3.95p 375824
07/10/2020 4.00p 4.00p 3.90p 4.00p 141263
06/10/2020 4.15p 4.15p 3.95p 4.00p 156150
05/10/2020 4.30p 4.36p 4.00p 4.15p 121070
02/10/2020 4.30p 4.45p 4.10p 4.30p 51000
01/10/2020 3.80p 4.39p 3.70p 4.30p 997645
30/09/2020 4.05p 4.05p 3.85p 3.85p 265711
29/09/2020 4.05p 4.05p 4.05p 4.05p 7407
28/09/2020 4.05p 4.09p 3.90p 4.05p 110000
25/09/2020 3.90p 4.05p 3.88p 4.05p 43308
24/09/2020 4.20p 4.20p 3.83p 3.90p 592374
23/09/2020 4.35p 4.46p 4.16p 4.20p 472662
22/09/2020 4.20p 4.47p 4.20p 4.35p 230254
21/09/2020 4.85p 4.85p 4.12p 4.20p 1111159
18/09/2020 4.85p 4.85p 4.70p 4.85p 60053
17/09/2020 4.85p 4.95p 4.72p 4.85p 135372
16/09/2020 5.10p 5.10p 4.70p 4.85p 119087
15/09/2020 5.25p 5.25p 5.00p 5.10p 457119
14/09/2020 5.35p 5.35p 5.20p 5.25p 758968
11/09/2020 4.55p 5.50p 4.50p 5.35p 2258445
10/09/2020 4.70p 4.80p 4.55p 4.65p 330111
09/09/2020 4.90p 4.90p 4.70p 4.70p 154308
08/09/2020 4.90p 4.90p 4.90p 4.90p 0
07/09/2020 4.95p 5.00p 4.82p 4.90p 214141
04/09/2020 5.05p 5.05p 4.82p 4.95p 149033
03/09/2020 5.55p 5.55p 5.00p 5.05p 600556
02/09/2020 5.50p 5.55p 5.40p 5.55p 159587
01/09/2020 5.50p 5.52p 5.30p 5.50p 120549
28/08/2020 5.50p 5.50p 5.42p 5.50p 72241
27/08/2020 5.50p 5.50p 5.30p 5.50p 58821
26/08/2020 5.40p 5.50p 5.32p 5.50p 171535
25/08/2020 5.40p 5.50p 5.31p 5.40p 19563
24/08/2020 5.60p 5.68p 5.31p 5.40p 564662
21/08/2020 5.80p 5.80p 5.50p 5.60p 468322
20/08/2020 6.20p 6.44p 5.63p 5.80p 556086
19/08/2020 6.35p 6.37p 5.50p 6.20p 2175655
17/08/2020 4.75p 4.89p 4.75p 4.75p 4576
14/08/2020 4.85p 4.90p 4.50p 4.75p 699778
13/08/2020 4.85p 5.19p 4.70p 4.95p 424545
12/08/2020 5.00p 5.00p 4.72p 4.85p 265000
11/08/2020 4.35p 5.13p 4.20p 5.00p 809398
10/08/2020 4.45p 4.45p 4.20p 4.35p 94465
07/08/2020 4.60p 4.60p 4.23p 4.45p 373654
06/08/2020 4.75p 4.75p 4.50p 4.60p 115481
05/08/2020 4.75p 4.79p 4.50p 4.75p 102698
04/08/2020 4.75p 4.75p 4.50p 4.75p 100001
03/08/2020 4.75p 4.89p 4.50p 4.75p 390214
31/07/2020 4.55p 4.85p 4.37p 4.75p 793000
30/07/2020 4.90p 4.90p 4.41p 4.55p 417405
29/07/2020 4.90p 4.90p 4.80p 4.90p 102906
28/07/2020 5.15p 5.15p 4.80p 4.90p 372292
27/07/2020 4.90p 5.70p 4.90p 5.15p 1702565
24/07/2020 4.20p 5.53p 4.06p 4.90p 3570090
23/07/2020 4.35p 4.35p 4.06p 4.20p 32767
22/07/2020 4.85p 4.85p 4.13p 4.35p 1056002
21/07/2020 3.90p 5.19p 3.80p 4.85p 2320252
20/07/2020 3.90p 3.93p 3.80p 3.90p 125000
17/07/2020 3.90p 4.00p 3.81p 3.90p 249259
16/07/2020 3.80p 4.00p 3.75p 3.90p 963267
15/07/2020 3.85p 4.00p 3.74p 3.80p 549428
14/07/2020 4.00p 4.00p 3.76p 3.85p 366906
13/07/2020 4.00p 4.09p 4.00p 4.00p 91746
10/07/2020 4.10p 4.10p 3.90p 4.00p 86126
09/07/2020 4.10p 4.10p 4.00p 4.00p 85312
08/07/2020 4.10p 4.14p 4.00p 4.10p 120000
07/07/2020 4.10p 4.10p 4.03p 4.10p 253745
06/07/2020 4.10p 4.25p 4.08p 4.10p 213202
03/07/2020 4.00p 4.20p 4.00p 4.10p 868183
02/07/2020 4.00p 4.18p 3.92p 4.00p 87877
01/07/2020 4.10p 4.18p 3.92p 4.00p 50663
30/06/2020 4.35p 4.35p 4.00p 4.10p 316078
26/06/2020 4.40p 4.40p 4.05p 4.15p 239526
25/06/2020 4.40p 4.47p 4.30p 4.40p 450541
24/06/2020 4.25p 4.71p 4.15p 4.50p 2457811
23/06/2020 4.30p 4.36p 4.15p 4.25p 1022550
22/06/2020 3.90p 4.50p 3.90p 4.30p 3291692
19/06/2020 3.90p 3.99p 3.83p 3.90p 418372
18/06/2020 4.10p 4.14p 3.74p 3.90p 529351
17/06/2020 4.10p 4.20p 3.83p 4.10p 1206507
16/06/2020 3.68p 4.38p 3.68p 4.15p 4759230
15/06/2020 4.00p 4.00p 3.54p 3.68p 2580737
12/06/2020 4.10p 4.15p 4.00p 4.10p 425935
11/06/2020 4.10p 4.20p 4.01p 4.10p 422215
10/06/2020 4.40p 4.40p 4.08p 4.10p 311810
09/06/2020 4.90p 4.90p 4.17p 4.40p 2258999
08/06/2020 4.90p 5.20p 4.81p 4.90p 2194389
05/06/2020 4.90p 5.06p 4.80p 5.00p 1663742
04/06/2020 5.40p 5.62p 5.00p 5.05p 2298712

*Close Price adjusted for both dividends and splits