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
16/04/2019 1.25p 1.25p 1.20p 1.25p 2000
15/04/2019 1.25p 1.25p 1.20p 1.25p 500
12/04/2019 1.25p 1.28p 1.25p 1.25p 25000
11/04/2019 1.30p 1.30p 1.20p 1.25p 640
10/04/2019 1.30p 1.30p 1.30p 1.30p 0
09/04/2019 1.30p 1.30p 1.30p 1.30p 0
08/04/2019 1.30p 1.30p 1.30p 1.30p 100000
05/04/2019 1.30p 1.30p 1.12p 1.30p 30100
04/04/2019 1.30p 1.30p 1.21p 1.30p 27258
03/04/2019 1.30p 1.37p 1.20p 1.30p 25765
02/04/2019 1.30p 1.30p 1.30p 1.30p 0
01/04/2019 1.30p 1.35p 1.20p 1.30p 85000
29/03/2019 1.25p 1.38p 1.20p 1.30p 441080
28/03/2019 1.25p 1.25p 1.12p 1.25p 20396
27/03/2019 1.25p 1.25p 1.13p 1.25p 4750
26/03/2019 1.25p 1.25p 1.13p 1.25p 498
25/03/2019 1.25p 1.25p 1.10p 1.25p 7277
22/03/2019 1.25p 1.25p 1.10p 1.25p 1275
21/03/2019 1.25p 1.25p 1.25p 1.25p 0
20/03/2019 1.30p 1.30p 1.13p 1.25p 398
19/03/2019 1.35p 1.35p 1.22p 1.30p 126500
18/03/2019 1.35p 1.35p 1.30p 1.35p 135528
15/03/2019 1.35p 1.35p 1.35p 1.35p 0
14/03/2019 1.35p 1.35p 1.32p 1.35p 187700
13/03/2019 1.35p 1.35p 1.30p 1.35p 20000
12/03/2019 1.35p 1.35p 1.32p 1.35p 30000
11/03/2019 1.35p 1.35p 1.35p 1.35p 0
08/03/2019 1.35p 1.35p 1.33p 1.35p 54448
07/03/2019 1.40p 1.40p 1.33p 1.35p 50000
06/03/2019 1.40p 1.40p 1.40p 1.40p 0
05/03/2019 1.40p 1.40p 1.32p 1.40p 2021
04/03/2019 1.40p 1.40p 1.30p 1.40p 81000
01/03/2019 1.40p 1.40p 1.40p 1.40p 0
28/02/2019 1.40p 1.40p 1.32p 1.40p 18007
27/02/2019 1.40p 1.40p 1.40p 1.40p 0
26/02/2019 1.40p 1.50p 1.32p 1.40p 86050
25/02/2019 1.65p 1.65p 1.38p 1.40p 300000
22/02/2019 1.65p 1.65p 1.65p 1.65p 0
21/02/2019 1.65p 1.65p 1.52p 1.65p 80000
20/02/2019 1.30p 1.70p 1.30p 1.65p 647163
19/02/2019 1.25p 1.38p 1.25p 1.30p 221000
18/02/2019 1.40p 1.40p 1.21p 1.25p 765000
15/02/2019 1.40p 1.40p 1.40p 1.40p 0
14/02/2019 1.40p 1.40p 1.40p 1.40p 0
13/02/2019 1.60p 1.60p 1.40p 1.40p 235000
12/02/2019 1.60p 1.60p 1.60p 1.60p 0
11/02/2019 1.60p 1.60p 1.58p 1.60p 5815
08/02/2019 1.60p 1.60p 1.46p 1.60p 31795
07/02/2019 1.40p 1.60p 1.40p 1.60p 919953
06/02/2019 1.55p 1.55p 1.40p 1.40p 1000000
05/02/2019 1.50p 1.70p 1.43p 1.55p 974059
04/02/2019 1.38p 1.45p 1.38p 1.38p 200000
01/02/2019 1.38p 1.38p 1.38p 1.38p 0
31/01/2019 1.40p 1.45p 1.28p 1.38p 75316
30/01/2019 1.45p 1.45p 1.33p 1.40p 52111
29/01/2019 1.45p 1.45p 1.45p 1.45p 0
28/01/2019 1.50p 1.50p 1.42p 1.45p 25000
25/01/2019 1.50p 1.50p 1.42p 1.50p 10700
24/01/2019 1.53p 1.53p 1.50p 1.50p 0
23/01/2019 1.53p 1.59p 1.53p 1.53p 41691
22/01/2019 1.73p 1.73p 1.53p 1.53p 767270
21/01/2019 1.58p 1.74p 1.58p 1.73p 670000
18/01/2019 1.58p 1.58p 1.58p 1.58p 0
17/01/2019 1.58p 1.63p 1.45p 1.58p 701597
16/01/2019 1.58p 1.75p 1.45p 1.58p 250490
15/01/2019 1.45p 1.49p 1.41p 1.45p 129421
14/01/2019 1.45p 1.45p 1.41p 1.45p 640
11/01/2019 1.63p 1.63p 1.45p 1.45p 0
10/01/2019 1.63p 1.75p 1.50p 1.63p 68000
09/01/2019 1.80p 1.80p 1.50p 1.63p 129287
08/01/2019 1.33p 1.85p 1.33p 1.80p 846710
07/01/2019 1.33p 1.39p 1.33p 1.33p 50000
04/01/2019 1.33p 1.33p 1.33p 1.33p 1521622
03/01/2019 1.33p 1.33p 1.33p 1.33p 0
02/01/2019 1.33p 1.33p 1.33p 1.33p 0
31/12/2018 1.33p 1.39p 1.33p 1.33p 14500
28/12/2018 1.33p 1.40p 1.33p 1.33p 1000
27/12/2018 1.45p 1.45p 1.20p 1.33p 275750
24/12/2018 1.45p 1.45p 1.40p 1.45p 25000
21/12/2018 1.45p 1.45p 1.40p 1.45p 72000
20/12/2018 1.55p 1.55p 1.40p 1.45p 716000
19/12/2018 1.55p 1.70p 1.55p 1.55p 500
18/12/2018 1.55p 1.70p 1.43p 1.55p 79275
17/12/2018 1.55p 1.55p 1.55p 1.55p 0
14/12/2018 1.55p 1.55p 1.55p 1.55p 0
13/12/2018 1.55p 1.55p 1.55p 1.55p 0
12/12/2018 1.55p 1.55p 1.43p 1.55p 3735
11/12/2018 1.55p 1.70p 1.55p 1.55p 100
10/12/2018 1.55p 1.55p 1.45p 1.55p 2700
07/12/2018 1.55p 1.55p 1.43p 1.55p 480929
06/12/2018 1.60p 1.60p 1.55p 1.55p 30000
05/12/2018 1.60p 1.60p 1.53p 1.60p 1068
04/12/2018 1.60p 1.64p 1.53p 1.60p 18454
03/12/2018 1.60p 1.60p 1.53p 1.60p 2671
30/11/2018 1.60p 1.60p 1.50p 1.60p 75000
29/11/2018 1.55p 1.64p 1.55p 1.60p 94303
28/11/2018 1.55p 1.60p 1.40p 1.55p 22270
27/11/2018 1.55p 1.55p 1.55p 1.55p 0
26/11/2018 1.55p 1.55p 1.55p 1.55p 0
23/11/2018 1.60p 1.61p 1.43p 1.55p 182760
22/11/2018 1.65p 1.65p 1.56p 1.60p 150000
21/11/2018 1.55p 1.69p 1.55p 1.65p 82017
20/11/2018 1.80p 1.80p 1.61p 1.70p 180257
19/11/2018 1.80p 1.80p 1.80p 1.80p 0
16/11/2018 1.85p 1.85p 1.80p 1.80p 0
15/11/2018 1.85p 1.85p 1.70p 1.85p 46137
14/11/2018 1.90p 1.90p 1.85p 1.85p 1014
13/11/2018 1.90p 1.90p 1.85p 1.90p 53760
12/11/2018 1.90p 1.90p 1.85p 1.90p 94819
09/11/2018 1.90p 1.90p 1.90p 1.90p 0
08/11/2018 2.10p 2.10p 1.90p 1.90p 160000
07/11/2018 1.95p 2.39p 1.95p 2.10p 203691
06/11/2018 1.95p 1.95p 1.95p 1.95p 0
05/11/2018 1.90p 2.04p 1.75p 1.95p 177023
02/11/2018 1.90p 2.04p 1.90p 1.90p 50000
01/11/2018 1.90p 1.90p 1.80p 1.90p 10623
31/10/2018 1.90p 1.90p 1.80p 1.90p 1500
30/10/2018 1.90p 1.90p 1.80p 1.90p 5643
29/10/2018 1.90p 1.90p 1.80p 1.90p 709
26/10/2018 1.90p 1.90p 1.80p 1.90p 13260
25/10/2018 1.90p 2.04p 1.90p 1.90p 2500
24/10/2018 1.90p 1.90p 1.90p 1.90p 0
23/10/2018 1.90p 1.90p 1.75p 1.90p 5000
22/10/2018 1.90p 1.90p 1.90p 1.90p 0
19/10/2018 1.90p 2.04p 1.90p 1.90p 5000
18/10/2018 1.90p 2.04p 1.90p 1.90p 2813
17/10/2018 1.90p 1.90p 1.75p 1.90p 5000
16/10/2018 1.90p 2.10p 1.75p 1.90p 673713
15/10/2018 1.90p 2.02p 1.90p 1.90p 17000
12/10/2018 1.85p 2.05p 1.69p 1.90p 655501
11/10/2018 1.95p 1.98p 1.85p 1.85p 139424
10/10/2018 2.15p 2.15p 1.95p 1.95p 270005
09/10/2018 2.15p 2.15p 2.00p 2.15p 41784
08/10/2018 2.20p 2.20p 2.05p 2.15p 454172
05/10/2018 2.45p 2.45p 2.15p 2.20p 480969
04/10/2018 2.15p 2.58p 2.15p 2.45p 1529862
03/10/2018 2.35p 2.35p 2.12p 2.15p 195846
02/10/2018 2.25p 2.47p 2.24p 2.35p 368455
01/10/2018 2.50p 2.75p 2.10p 2.25p 2218428
28/09/2018 2.55p 2.55p 2.40p 2.50p 11222
27/09/2018 2.55p 2.61p 2.40p 2.55p 400088
26/09/2018 2.20p 2.80p 2.14p 2.55p 1698559
25/09/2018 2.50p 2.50p 2.05p 2.20p 928244
24/09/2018 2.50p 2.70p 2.34p 2.50p 430190
21/09/2018 2.50p 2.68p 2.31p 2.50p 185391
20/09/2018 2.60p 2.68p 2.32p 2.50p 817792
19/09/2018 2.55p 2.78p 2.36p 2.60p 671327
18/09/2018 3.15p 3.24p 2.42p 2.60p 1289225
17/09/2018 2.25p 4.43p 2.25p 3.15p 3763578
14/09/2018 2.00p 2.00p 1.95p 1.95p 0
13/09/2018 2.00p 2.00p 1.84p 2.00p 700
12/09/2018 2.00p 2.00p 1.84p 2.00p 3338
11/09/2018 2.00p 2.00p 1.84p 2.00p 2696
10/09/2018 2.00p 2.00p 2.00p 2.00p 0
07/09/2018 1.65p 2.03p 1.65p 2.00p 480710
06/09/2018 1.65p 1.65p 1.65p 1.65p 0
05/09/2018 1.65p 1.65p 1.65p 1.65p 0
04/09/2018 1.65p 1.65p 1.65p 1.65p 0
03/09/2018 1.65p 1.65p 1.65p 1.65p 0
31/08/2018 1.65p 1.65p 1.65p 1.65p 0
30/08/2018 1.65p 1.65p 1.65p 1.65p 0
29/08/2018 1.65p 1.65p 1.65p 1.65p 0
28/08/2018 1.65p 1.71p 1.55p 1.65p 10183
24/08/2018 1.65p 1.65p 1.65p 1.65p 0
23/08/2018 1.65p 1.65p 1.65p 1.65p 0
22/08/2018 1.60p 1.70p 1.55p 1.65p 179141
21/08/2018 1.60p 1.60p 1.60p 1.60p 0
20/08/2018 1.60p 1.60p 1.52p 1.60p 24778
17/08/2018 1.60p 1.60p 1.50p 1.60p 15669
16/08/2018 1.60p 1.60p 1.60p 1.60p 0
15/08/2018 1.60p 1.60p 1.60p 1.60p 0
14/08/2018 1.60p 1.60p 1.60p 1.60p 0
13/08/2018 1.60p 1.60p 1.52p 1.60p 35000
10/08/2018 1.60p 1.60p 1.52p 1.60p 3373
09/08/2018 1.60p 1.60p 1.60p 1.60p 0
08/08/2018 1.60p 1.60p 1.52p 1.60p 10000
07/08/2018 1.60p 1.60p 1.60p 1.60p 0
06/08/2018 1.60p 1.60p 1.60p 1.60p 0
03/08/2018 1.60p 1.60p 1.52p 1.60p 3500
02/08/2018 1.60p 1.60p 1.60p 1.60p 0
01/08/2018 1.65p 1.65p 1.60p 1.60p 0
31/07/2018 1.65p 1.65p 1.63p 1.65p 6087
30/07/2018 1.65p 1.65p 1.65p 1.65p 0
27/07/2018 1.65p 1.65p 1.65p 1.65p 0
26/07/2018 1.65p 1.65p 1.63p 1.65p 2606
25/07/2018 1.60p 1.69p 1.60p 1.65p 100000
24/07/2018 1.60p 1.60p 1.60p 1.60p 0
23/07/2018 1.60p 1.60p 1.60p 1.60p 0
20/07/2018 1.60p 1.60p 1.52p 1.60p 61000
19/07/2018 1.60p 1.60p 1.53p 1.60p 10000
18/07/2018 1.60p 1.60p 1.60p 1.60p 0
17/07/2018 1.65p 1.65p 1.59p 1.60p 237103
16/07/2018 1.65p 1.65p 1.65p 1.65p 0
13/07/2018 1.65p 1.65p 1.65p 1.65p 0
12/07/2018 1.65p 1.65p 1.65p 1.65p 0
11/07/2018 1.65p 1.65p 1.65p 1.65p 0
10/07/2018 1.85p 1.85p 1.56p 1.65p 460000
09/07/2018 1.85p 1.85p 1.70p 1.85p 48485
06/07/2018 2.05p 2.05p 1.85p 1.85p 500000
05/07/2018 2.05p 2.05p 2.05p 2.05p 0

*Close Price adjusted for both dividends and splits