Petrotal Corporation NPV (DI) (PTAL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrotal Corporation NPV (DI)

Date Open High Low Close* Volume
03/06/2024 44.50p 45.00p 44.00p 44.20p 471957
31/05/2024 45.50p 46.00p 44.17p 44.50p 573236
30/05/2024 45.50p 46.00p 45.00p 45.00p 343648
29/05/2024 46.25p 46.50p 45.32p 45.50p 350589
28/05/2024 46.25p 47.00p 45.50p 46.00p 368887
24/05/2024 46.25p 47.00p 45.50p 45.80p 164139
23/05/2024 45.50p 46.00p 45.00p 46.00p 686931
22/05/2024 47.25p 47.25p 45.99p 46.10p 652186
21/05/2024 46.75p 47.50p 46.00p 46.65p 314848
20/05/2024 46.50p 47.50p 46.00p 46.75p 415729
17/05/2024 46.75p 47.20p 46.00p 46.50p 605575
16/05/2024 46.50p 47.00p 46.00p 46.50p 271343
15/05/2024 46.50p 47.00p 46.00p 46.50p 389147
14/05/2024 46.50p 47.00p 46.00p 46.50p 744676
13/05/2024 46.00p 46.58p 45.65p 46.50p 563822
10/05/2024 47.25p 48.00p 45.50p 46.20p 1826011
09/05/2024 49.00p 50.00p 46.50p 46.80p 4492071
08/05/2024 46.75p 48.30p 46.50p 48.30p 1654307
07/05/2024 47.50p 48.00p 45.60p 46.50p 1653893
03/05/2024 47.50p 48.00p 47.00p 47.50p 326795
02/05/2024 47.50p 48.00p 47.00p 47.30p 298328
01/05/2024 48.00p 48.50p 47.00p 47.50p 2290369
30/04/2024 47.50p 48.50p 47.00p 48.00p 1373843
29/04/2024 47.50p 48.00p 47.00p 47.50p 207945
26/04/2024 47.50p 48.00p 47.00p 47.50p 417773
25/04/2024 47.50p 47.99p 47.00p 47.50p 146319
24/04/2024 47.50p 48.50p 47.00p 47.50p 373847
23/04/2024 48.00p 48.50p 47.00p 47.50p 388760
22/04/2024 47.75p 48.50p 47.50p 48.00p 573179
19/04/2024 48.25p 49.00p 47.50p 48.00p 465603
18/04/2024 48.50p 49.00p 47.50p 48.25p 209736
17/04/2024 49.50p 50.00p 48.70p 49.00p 332822
16/04/2024 49.50p 51.00p 49.25p 49.50p 1026319
15/04/2024 49.50p 50.00p 49.00p 49.50p 614547
12/04/2024 48.50p 50.00p 48.50p 49.60p 887280
11/04/2024 47.50p 49.50p 47.00p 48.75p 1266787
10/04/2024 47.25p 48.00p 47.06p 47.50p 677104
09/04/2024 46.50p 48.00p 46.50p 47.25p 738310
08/04/2024 46.50p 47.00p 46.00p 46.50p 534378
05/04/2024 45.50p 46.74p 45.00p 46.50p 623445
04/04/2024 45.50p 46.00p 45.00p 45.50p 174594
03/04/2024 45.00p 46.00p 44.10p 45.50p 388526
02/04/2024 44.00p 45.00p 43.71p 44.50p 1384584
28/03/2024 44.25p 44.50p 43.50p 44.00p 245381
27/03/2024 44.25p 44.50p 44.00p 44.25p 230597
26/03/2024 44.50p 44.50p 43.00p 44.00p 360458
25/03/2024 44.75p 45.00p 44.00p 44.50p 326906
22/03/2024 45.25p 46.00p 44.50p 45.00p 582902
21/03/2024 45.50p 46.00p 44.50p 44.80p 1064200
20/03/2024 44.50p 44.50p 44.50p 45.00p 481735
19/03/2024 44.50p 45.00p 44.00p 44.50p 508888
18/03/2024 45.00p 45.00p 44.00p 44.50p 232612
15/03/2024 44.50p 45.00p 44.20p 44.50p 253085
14/03/2024 44.25p 45.00p 43.60p 45.00p 147086
13/03/2024 43.50p 44.25p 43.16p 44.25p 413825
12/03/2024 44.50p 45.00p 43.00p 43.50p 493380
11/03/2024 43.50p 45.00p 43.50p 44.50p 281731
08/03/2024 44.00p 45.00p 43.46p 43.50p 142192
07/03/2024 43.50p 45.00p 43.10p 44.00p 778192
06/03/2024 43.50p 44.00p 43.00p 43.00p 322939
05/03/2024 43.50p 44.00p 43.00p 43.50p 883456
04/03/2024 43.25p 43.50p 43.00p 43.00p 825302
01/03/2024 43.00p 43.50p 42.55p 43.00p 684471
29/02/2024 42.50p 43.50p 42.50p 43.00p 455311
28/02/2024 43.75p 43.75p 42.50p 42.50p 864667
27/02/2024 43.75p 44.50p 43.10p 43.10p 401931
26/02/2024 44.25p 44.50p 44.00p 44.25p 370621
23/02/2024 44.50p 45.00p 44.00p 44.25p 2571794
22/02/2024 44.50p 45.00p 44.00p 44.30p 257182
21/02/2024 44.50p 44.98p 44.00p 44.50p 173866
20/02/2024 45.50p 46.00p 44.40p 44.70p 792149
19/02/2024 45.50p 46.00p 45.11p 45.50p 187001
16/02/2024 45.25p 46.70p 45.00p 45.50p 190382
15/02/2024 45.00p 46.00p 45.00p 45.00p 341579
14/02/2024 43.25p 46.00p 42.50p 45.00p 861367
13/02/2024 43.25p 43.51p 42.50p 43.25p 1036868
12/02/2024 43.00p 43.50p 42.50p 43.20p 419840
09/02/2024 43.50p 43.65p 42.50p 43.00p 616391
08/02/2024 42.75p 44.00p 42.50p 43.00p 464046
07/02/2024 42.25p 43.38p 41.87p 42.90p 882135
06/02/2024 43.00p 47.00p 42.00p 42.00p 455016
05/02/2024 44.75p 45.00p 43.00p 44.00p 528490
02/02/2024 46.50p 47.00p 45.00p 45.00p 500174
01/02/2024 46.50p 47.00p 45.10p 46.50p 998588
31/01/2024 46.50p 47.00p 46.16p 46.50p 143267
30/01/2024 46.50p 47.00p 45.50p 46.25p 339903
29/01/2024 45.50p 46.64p 45.50p 46.25p 592840
26/01/2024 45.50p 46.00p 45.00p 46.00p 413162
25/01/2024 45.00p 46.00p 44.61p 45.00p 319768
24/01/2024 45.50p 46.00p 44.50p 45.00p 686735
23/01/2024 46.25p 47.00p 45.00p 45.75p 1521803
22/01/2024 48.25p 49.04p 46.00p 46.25p 4251446
19/01/2024 47.50p 48.00p 47.00p 48.00p 726415
18/01/2024 48.25p 48.33p 47.50p 47.50p 652136
17/01/2024 49.25p 49.25p 48.00p 48.00p 614237
16/01/2024 48.50p 49.50p 48.50p 49.25p 147733
15/01/2024 48.25p 49.00p 48.00p 48.50p 130571
12/01/2024 47.50p 49.00p 47.00p 48.40p 330492
11/01/2024 47.50p 48.00p 47.26p 47.50p 300640
10/01/2024 46.50p 47.80p 46.50p 47.50p 1733213
09/01/2024 46.50p 46.90p 46.15p 46.50p 206424
08/01/2024 47.25p 47.25p 46.50p 46.50p 521562
05/01/2024 47.00p 47.50p 46.00p 47.00p 1221259
04/01/2024 46.75p 47.50p 46.50p 47.00p 2282617
03/01/2024 46.75p 47.50p 46.50p 47.00p 125772
02/01/2024 47.25p 48.00p 46.72p 47.00p 571328
29/12/2023 47.50p 48.50p 46.83p 47.50p 35248
28/12/2023 47.75p 48.50p 46.50p 47.00p 94665
27/12/2023 47.75p 48.50p 46.50p 47.75p 391312
22/12/2023 47.75p 48.50p 47.00p 47.75p 521871
21/12/2023 47.75p 47.94p 47.25p 47.50p 179568
20/12/2023 48.00p 48.50p 47.50p 48.00p 393086
19/12/2023 47.50p 48.00p 47.50p 47.75p 266543
18/12/2023 46.75p 48.00p 46.50p 47.75p 252800
15/12/2023 45.25p 47.00p 45.25p 46.75p 1055173
14/12/2023 44.50p 45.50p 43.60p 45.00p 389095
13/12/2023 45.75p 46.00p 44.00p 44.50p 372871
12/12/2023 47.00p 47.50p 45.50p 46.00p 311847
11/12/2023 47.25p 47.38p 46.50p 47.00p 207236
08/12/2023 47.50p 48.00p 46.50p 47.25p 320578
07/12/2023 47.75p 48.50p 47.50p 47.75p 339146
06/12/2023 47.75p 49.00p 47.50p 48.25p 260765
05/12/2023 46.50p 48.00p 46.00p 47.50p 419368
04/12/2023 47.50p 48.00p 46.00p 47.00p 721532
01/12/2023 43.50p 48.00p 43.50p 47.75p 2101465
30/11/2023 48.00p 49.00p 42.10p 42.10p 7984978
29/11/2023 49.50p 50.00p 48.00p 48.50p 483132
28/11/2023 49.50p 49.50p 49.00p 49.25p 432010
27/11/2023 50.00p 51.00p 49.00p 50.00p 625247
24/11/2023 50.25p 51.00p 49.50p 50.25p 964993
23/11/2023 49.50p 50.40p 49.20p 50.00p 633833
22/11/2023 50.00p 51.00p 49.00p 49.50p 734646
21/11/2023 50.00p 51.00p 49.00p 50.00p 1015131
20/11/2023 49.50p 50.44p 48.70p 49.00p 800965
17/11/2023 47.75p 49.40p 47.75p 49.40p 319759
16/11/2023 46.75p 48.50p 46.10p 47.40p 1049833
15/11/2023 45.50p 46.91p 45.00p 46.00p 218255
14/11/2023 45.50p 46.00p 45.21p 46.00p 357116
13/11/2023 43.50p 45.10p 43.00p 45.10p 1296720
10/11/2023 43.50p 44.00p 43.00p 43.50p 104122
09/11/2023 43.50p 44.00p 43.00p 43.50p 169169
08/11/2023 43.75p 44.50p 43.00p 43.50p 331943
07/11/2023 44.00p 45.00p 43.00p 44.25p 224741
06/11/2023 44.00p 44.65p 44.00p 44.50p 120926
03/11/2023 44.50p 45.50p 44.00p 44.50p 541400
02/11/2023 44.25p 44.79p 44.00p 44.50p 60523
01/11/2023 44.00p 44.50p 44.00p 44.20p 416787
31/10/2023 44.50p 44.79p 44.00p 44.25p 204112
30/10/2023 44.00p 45.00p 43.90p 44.25p 886366
27/10/2023 44.00p 45.00p 43.00p 44.00p 607355
26/10/2023 44.00p 44.90p 43.70p 44.00p 30290
25/10/2023 44.00p 44.70p 43.65p 44.00p 247603
24/10/2023 45.25p 45.50p 44.50p 45.00p 197071
23/10/2023 46.00p 47.00p 45.00p 45.10p 377348
20/10/2023 45.50p 47.00p 45.00p 46.00p 237083
19/10/2023 45.50p 46.00p 45.00p 45.50p 171571
18/10/2023 44.50p 46.00p 44.28p 45.50p 162612
17/10/2023 44.25p 45.00p 43.90p 44.25p 237328
16/10/2023 43.50p 44.50p 42.66p 44.10p 526394
13/10/2023 44.25p 45.00p 44.00p 44.50p 148391
12/10/2023 44.25p 47.00p 43.00p 45.00p 200432
11/10/2023 44.50p 46.00p 43.50p 43.75p 424912
10/10/2023 43.25p 44.90p 43.25p 44.70p 425995
09/10/2023 43.25p 44.00p 42.77p 43.25p 97288
06/10/2023 42.50p 43.00p 40.50p 42.50p 748324
05/10/2023 43.25p 43.50p 42.00p 42.50p 435334
04/10/2023 45.25p 45.50p 43.00p 43.00p 562232
03/10/2023 46.50p 47.00p 45.00p 45.25p 257716
02/10/2023 47.25p 48.00p 46.00p 46.50p 446488
29/09/2023 47.25p 48.00p 46.68p 47.25p 243382
28/09/2023 47.25p 48.00p 46.50p 47.25p 248642
27/09/2023 47.00p 47.50p 46.50p 47.00p 292299
26/09/2023 47.50p 48.00p 47.00p 47.00p 475712
25/09/2023 47.25p 47.99p 46.50p 47.00p 726203
22/09/2023 46.75p 47.50p 46.71p 47.25p 378472
21/09/2023 48.50p 48.50p 46.00p 47.50p 1356011
20/09/2023 49.50p 49.59p 48.00p 48.50p 1423197
19/09/2023 49.00p 50.00p 48.65p 49.50p 653097
18/09/2023 47.75p 50.00p 47.75p 49.10p 796986
15/09/2023 47.25p 48.48p 46.50p 47.00p 283761
14/09/2023 46.00p 47.00p 46.00p 46.75p 1360023
13/09/2023 45.00p 46.50p 44.50p 46.25p 528440
12/09/2023 45.00p 45.50p 44.87p 45.00p 328425
11/09/2023 44.50p 45.00p 44.00p 45.00p 375231
08/09/2023 45.00p 45.00p 44.19p 44.50p 380838
07/09/2023 45.25p 45.25p 44.75p 45.00p 234361
06/09/2023 44.75p 45.25p 44.50p 45.25p 482169
05/09/2023 44.50p 45.00p 44.00p 44.75p 234878
04/09/2023 44.00p 44.99p 43.83p 44.50p 278855
01/09/2023 43.75p 44.50p 43.50p 43.90p 198141
31/08/2023 43.75p 45.80p 42.50p 45.80p 854277
30/08/2023 45.00p 45.50p 43.75p 43.75p 273995
29/08/2023 44.50p 45.50p 44.00p 45.00p 318417
25/08/2023 44.50p 45.00p 44.29p 44.50p 153298
24/08/2023 44.50p 45.00p 44.26p 44.50p 16212
23/08/2023 45.25p 45.50p 44.15p 44.50p 165554
22/08/2023 45.00p 45.50p 44.50p 45.25p 250773
21/08/2023 44.25p 45.50p 44.00p 44.50p 355001
18/08/2023 45.00p 45.50p 44.08p 44.25p 751177
17/08/2023 44.50p 45.00p 44.00p 44.30p 279541

*Close Price adjusted for both dividends and splits