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
23/09/2021 19.63p 20.25p 19.36p 20.25p 661140
22/09/2021 20.00p 20.30p 19.13p 19.50p 4691072
21/09/2021 19.75p 20.30p 19.68p 19.75p 1046926
20/09/2021 19.90p 20.10p 19.75p 19.75p 287149
17/09/2021 20.50p 20.85p 19.78p 19.90p 1577001
16/09/2021 20.50p 22.00p 20.50p 20.50p 2137958
15/09/2021 19.25p 21.00p 19.00p 20.00p 8492389
14/09/2021 18.00p 18.72p 18.00p 18.50p 789948
13/09/2021 18.13p 18.19p 17.80p 18.00p 864121
10/09/2021 17.87p 18.20p 17.87p 18.13p 115715
09/09/2021 18.25p 18.25p 17.78p 17.87p 1237918
08/09/2021 17.25p 18.23p 17.13p 18.00p 492487
07/09/2021 16.88p 17.25p 16.85p 17.25p 744274
06/09/2021 16.75p 16.95p 16.70p 16.88p 789053
03/09/2021 16.37p 17.00p 16.37p 16.75p 2222716
02/09/2021 16.37p 16.50p 16.25p 16.25p 243486
01/09/2021 16.25p 16.50p 16.05p 16.50p 688249
31/08/2021 15.75p 16.50p 15.72p 16.25p 415750
30/08/2021 15.50p 15.95p 15.36p 15.95p 576283
27/08/2021 15.50p 15.95p 15.36p 15.95p 576283
26/08/2021 14.88p 15.75p 14.75p 15.30p 1413210
25/08/2021 14.38p 15.25p 14.38p 14.88p 378871
24/08/2021 14.25p 14.50p 14.23p 14.25p 232729
23/08/2021 14.25p 14.45p 14.23p 14.25p 330740
20/08/2021 14.38p 14.50p 14.20p 14.25p 382417
19/08/2021 14.75p 14.75p 14.34p 14.38p 155265
18/08/2021 14.75p 14.94p 14.60p 14.75p 251638
17/08/2021 14.58p 14.85p 14.48p 14.75p 219371
16/08/2021 14.58p 14.89p 14.47p 14.50p 235913
13/08/2021 14.58p 14.88p 14.58p 14.58p 100000
12/08/2021 14.58p 14.88p 14.45p 14.58p 214843
11/08/2021 14.50p 14.70p 14.40p 14.58p 190370
10/08/2021 14.70p 15.00p 14.38p 14.50p 793436
09/08/2021 15.63p 15.95p 14.32p 14.70p 922389
06/08/2021 15.75p 16.00p 15.55p 15.75p 127514
05/08/2021 15.38p 16.00p 15.32p 15.60p 323041
04/08/2021 15.25p 15.50p 15.10p 15.25p 850000
03/08/2021 15.25p 15.50p 15.00p 15.30p 2090202
02/08/2021 15.13p 15.50p 15.00p 15.40p 1123325
30/07/2021 15.00p 15.31p 14.75p 15.13p 1055736
29/07/2021 15.00p 15.18p 15.00p 15.13p 191374
28/07/2021 14.88p 15.25p 14.83p 15.13p 571949
27/07/2021 14.88p 15.34p 14.69p 14.70p 1216134
26/07/2021 15.63p 15.63p 14.52p 14.95p 1837043
23/07/2021 15.38p 15.69p 15.00p 15.00p 752680
22/07/2021 15.63p 15.75p 15.50p 15.63p 351192
21/07/2021 15.25p 15.74p 15.13p 15.63p 815029
20/07/2021 15.25p 15.50p 15.01p 15.25p 308712
19/07/2021 16.25p 16.25p 15.27p 15.38p 823428
16/07/2021 17.25p 17.25p 16.16p 16.25p 634418
15/07/2021 17.25p 17.50p 17.00p 17.20p 528080
14/07/2021 17.25p 17.50p 17.13p 17.50p 570344
13/07/2021 17.25p 17.25p 17.03p 17.25p 998393
12/07/2021 17.63p 17.63p 17.06p 17.25p 520345
09/07/2021 17.63p 17.63p 17.50p 17.63p 366819
08/07/2021 17.75p 18.00p 17.50p 17.63p 1399872
07/07/2021 17.75p 18.25p 17.75p 17.87p 489035
06/07/2021 16.88p 18.00p 16.85p 17.87p 1001370
05/07/2021 16.63p 16.96p 16.58p 16.88p 380879
02/07/2021 16.75p 16.85p 16.52p 16.63p 638595
01/07/2021 16.63p 17.00p 16.50p 16.75p 752934
30/06/2021 16.88p 16.95p 16.50p 16.95p 785159
29/06/2021 16.58p 17.00p 16.58p 16.88p 1218488
28/06/2021 16.25p 16.80p 16.13p 16.50p 1172881
25/06/2021 15.25p 16.34p 15.25p 16.13p 1674889
24/06/2021 15.00p 15.25p 15.00p 15.13p 2580755
23/06/2021 14.88p 15.05p 14.88p 15.00p 1447199
22/06/2021 14.88p 15.10p 14.88p 15.00p 149864
21/06/2021 14.88p 15.10p 14.78p 15.00p 944955
18/06/2021 14.75p 15.11p 14.75p 15.00p 1287561
17/06/2021 14.88p 15.25p 14.80p 14.88p 2319817
16/06/2021 15.38p 15.45p 14.86p 14.88p 1898470
15/06/2021 15.00p 15.50p 14.84p 15.38p 1620797
14/06/2021 14.75p 15.25p 14.75p 14.88p 451051
11/06/2021 14.25p 15.00p 14.25p 14.75p 966925
10/06/2021 13.75p 14.40p 13.75p 14.25p 3690038
09/06/2021 13.25p 14.00p 13.00p 13.75p 4241666
08/06/2021 13.25p 13.50p 12.75p 13.00p 4278949
07/06/2021 15.00p 15.25p 13.60p 13.63p 5539812
04/06/2021 15.13p 15.25p 14.76p 15.00p 558393
03/06/2021 15.13p 15.34p 15.13p 15.13p 1680748
02/06/2021 15.13p 15.50p 15.00p 15.25p 5166873
01/06/2021 14.75p 15.14p 14.66p 15.13p 3344983
31/05/2021 14.50p 14.75p 14.50p 14.63p 180698
28/05/2021 14.50p 14.75p 14.50p 14.62p 180698
27/05/2021 14.62p 14.70p 14.50p 14.62p 2260804
26/05/2021 14.75p 14.99p 14.55p 14.75p 279353
25/05/2021 15.13p 15.13p 14.61p 14.75p 724441
24/05/2021 15.13p 15.20p 15.00p 15.13p 1421107
21/05/2021 15.00p 15.25p 14.81p 15.13p 1214262
20/05/2021 15.13p 15.25p 14.80p 15.00p 531350
19/05/2021 15.13p 15.15p 15.13p 15.13p 1783
18/05/2021 15.13p 15.20p 15.02p 15.13p 526010
17/05/2021 15.00p 15.15p 15.00p 15.00p 72981
14/05/2021 14.88p 15.15p 14.65p 15.00p 706317
13/05/2021 15.13p 15.13p 14.88p 14.75p 321146
12/05/2021 14.75p 15.62p 14.75p 15.25p 4639163
11/05/2021 15.25p 15.25p 14.51p 14.88p 1197104
10/05/2021 15.25p 15.50p 15.00p 15.25p 603657
07/05/2021 15.25p 15.35p 15.00p 15.00p 545783
06/05/2021 15.25p 15.50p 15.05p 15.13p 1042108
05/05/2021 15.00p 15.50p 14.50p 15.00p 1423863
04/05/2021 15.25p 15.25p 14.60p 15.00p 180229
03/05/2021 15.75p 16.00p 15.25p 15.25p 493320
30/04/2021 15.75p 16.00p 15.25p 15.25p 493320
29/04/2021 16.25p 16.50p 15.75p 15.75p 645572
28/04/2021 16.25p 16.28p 16.10p 16.25p 130633
27/04/2021 16.25p 16.43p 16.00p 16.25p 1293543
26/04/2021 16.75p 16.95p 16.20p 16.25p 279866
23/04/2021 17.00p 17.20p 16.63p 16.75p 381288
22/04/2021 16.75p 17.25p 16.75p 17.25p 305617
21/04/2021 16.50p 17.00p 16.30p 16.75p 1619750
20/04/2021 14.75p 17.30p 14.75p 16.20p 1147963
19/04/2021 14.75p 15.00p 14.70p 14.75p 417043
16/04/2021 15.13p 15.14p 14.76p 15.00p 881000
15/04/2021 14.25p 15.40p 14.00p 15.13p 5010445
14/04/2021 17.13p 17.13p 14.56p 15.00p 2652456
13/04/2021 17.25p 17.45p 17.00p 17.00p 119420
12/04/2021 17.63p 17.75p 17.16p 17.25p 1204042
09/04/2021 17.63p 17.75p 17.50p 17.63p 360537
08/04/2021 17.75p 17.75p 17.50p 17.63p 575110
07/04/2021 17.75p 18.00p 17.55p 17.75p 722979
06/04/2021 17.75p 18.00p 17.50p 17.75p 862805
05/04/2021 17.75p 18.40p 17.64p 17.75p 436420
02/04/2021 17.75p 18.40p 17.64p 17.75p 436420
01/04/2021 17.75p 18.40p 17.64p 17.75p 436420
31/03/2021 17.75p 18.12p 17.63p 17.75p 215914
30/03/2021 17.75p 18.00p 17.50p 17.75p 485522
29/03/2021 17.75p 18.00p 17.61p 17.75p 253939
26/03/2021 17.87p 17.88p 17.50p 17.75p 213317
25/03/2021 18.13p 18.13p 17.56p 17.87p 164622
24/03/2021 18.13p 18.50p 18.00p 18.10p 1138540
23/03/2021 18.25p 18.27p 18.01p 18.13p 1006216
22/03/2021 18.50p 18.50p 18.25p 18.25p 207928
19/03/2021 18.50p 18.88p 18.10p 18.50p 763269
18/03/2021 18.75p 19.00p 18.50p 19.00p 1422705
17/03/2021 18.50p 19.00p 18.50p 19.00p 518296
16/03/2021 18.50p 19.00p 18.50p 19.00p 3707470
15/03/2021 18.25p 19.00p 18.00p 18.50p 754258
12/03/2021 18.00p 18.50p 18.00p 18.25p 2209475
11/03/2021 17.75p 18.00p 17.50p 18.00p 435112
10/03/2021 18.00p 18.10p 17.50p 17.75p 206376
09/03/2021 18.25p 18.50p 17.75p 18.35p 361926
08/03/2021 18.25p 18.50p 18.00p 18.25p 1245932
05/03/2021 16.00p 18.00p 16.00p 17.87p 2225282
04/03/2021 16.50p 16.50p 15.51p 16.40p 2352399
03/03/2021 17.00p 17.19p 16.10p 16.50p 694428
02/03/2021 17.75p 17.75p 16.90p 17.00p 327807
01/03/2021 17.75p 17.75p 17.67p 17.75p 94913
26/02/2021 18.00p 18.25p 17.50p 17.75p 332577
25/02/2021 18.25p 18.43p 18.08p 18.25p 571030
24/02/2021 17.50p 18.40p 17.50p 18.13p 1938872
23/02/2021 18.25p 18.49p 17.50p 17.75p 396908
22/02/2021 18.13p 18.45p 17.75p 18.25p 142447
19/02/2021 18.25p 18.40p 17.75p 18.13p 528415
18/02/2021 17.75p 18.49p 17.50p 18.00p 575797
17/02/2021 17.00p 18.00p 16.67p 17.75p 280584
16/02/2021 15.75p 17.49p 15.68p 17.00p 411817
15/02/2021 16.25p 16.34p 15.50p 15.75p 397211
12/02/2021 16.50p 16.50p 16.00p 16.25p 85445
11/02/2021 16.63p 16.65p 16.26p 16.50p 70714
10/02/2021 16.88p 16.88p 16.50p 16.63p 151790
09/02/2021 16.75p 17.19p 16.75p 16.88p 448393
08/02/2021 16.25p 16.50p 15.83p 16.50p 633704
05/02/2021 14.75p 16.37p 14.50p 16.37p 547788
04/02/2021 14.62p 14.87p 14.40p 14.75p 497819
03/02/2021 14.50p 15.00p 14.35p 14.50p 359511
02/02/2021 13.63p 15.00p 13.63p 14.50p 1577260
01/02/2021 12.85p 13.64p 12.66p 13.50p 603894
29/01/2021 12.75p 13.00p 12.50p 12.85p 428200
28/01/2021 13.75p 13.75p 12.50p 12.75p 493380
27/01/2021 14.00p 14.25p 13.51p 13.75p 330696
26/01/2021 14.40p 14.50p 13.52p 14.00p 503295
25/01/2021 14.75p 14.75p 14.50p 14.70p 52330
22/01/2021 15.25p 15.25p 14.86p 15.00p 431279
21/01/2021 16.25p 16.40p 10.00p 15.50p 213834912
20/01/2021 16.50p 16.50p 16.15p 16.25p 347624
19/01/2021 16.25p 16.86p 16.20p 16.25p 411795
18/01/2021 16.25p 16.50p 16.11p 16.25p 307826
15/01/2021 16.88p 16.88p 16.25p 16.25p 359999
14/01/2021 16.75p 16.97p 16.50p 16.75p 164425
13/01/2021 17.00p 17.31p 16.50p 16.75p 929830
12/01/2021 16.00p 17.00p 16.00p 16.37p 2938203
11/01/2021 15.63p 15.95p 15.50p 15.50p 608280
08/01/2021 15.25p 16.30p 15.22p 16.00p 1299183
07/01/2021 14.50p 15.74p 14.50p 15.25p 2418469
06/01/2021 14.25p 14.91p 14.00p 14.50p 2965493
05/01/2021 13.75p 14.48p 13.50p 14.25p 440461
04/01/2021 14.00p 14.45p 13.50p 13.60p 345739
01/01/2021 14.00p 14.49p 13.90p 14.00p 456409
31/12/2020 14.00p 14.49p 13.90p 14.00p 456409
30/12/2020 13.50p 14.38p 13.25p 14.00p 2368914
29/12/2020 12.35p 14.00p 12.23p 13.20p 1291744
28/12/2020 11.25p 12.20p 11.25p 12.10p 329917
25/12/2020 11.25p 12.20p 11.25p 12.10p 329917
24/12/2020 11.25p 12.20p 11.25p 12.10p 329917
23/12/2020 10.90p 11.91p 10.62p 11.40p 581854
22/12/2020 10.75p 10.98p 10.58p 10.90p 184198
21/12/2020 11.50p 11.50p 10.75p 10.75p 283209
18/12/2020 11.25p 11.50p 11.11p 11.50p 341260

*Close Price adjusted for both dividends and splits