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
19/01/2022 30.00p 30.38p 29.00p 30.20p 971424
18/01/2022 28.50p 30.50p 28.50p 30.25p 1509642
17/01/2022 26.00p 28.50p 26.00p 28.50p 1733257
14/01/2022 25.50p 25.85p 25.15p 25.50p 44923
13/01/2022 25.00p 26.00p 24.92p 25.50p 4889702
12/01/2022 25.25p 25.50p 24.50p 25.00p 438466
10/01/2022 25.50p 26.00p 25.02p 25.50p 786141
07/01/2022 26.50p 27.00p 25.15p 25.50p 1221426
06/01/2022 26.50p 27.00p 26.05p 26.75p 3028325
05/01/2022 25.50p 27.00p 25.50p 26.50p 1023611
04/01/2022 25.50p 26.00p 24.15p 25.50p 2013977
03/01/2022 25.75p 26.00p 25.28p 25.50p 1800110
31/12/2021 25.75p 26.00p 25.28p 25.50p 1450110
30/12/2021 23.50p 26.49p 23.13p 26.00p 2247179
29/12/2021 22.10p 24.00p 21.95p 24.00p 777981
28/12/2021 22.10p 22.50p 21.70p 22.10p 223021
27/12/2021 22.10p 22.50p 21.70p 22.10p 223021
24/12/2021 22.10p 22.50p 21.70p 22.10p 223021
23/12/2021 21.85p 22.50p 21.85p 22.10p 584829
22/12/2021 21.50p 22.00p 21.26p 21.85p 452424
21/12/2021 20.75p 22.00p 20.50p 21.50p 7639951
20/12/2021 21.00p 21.50p 20.30p 21.00p 2755340
17/12/2021 21.00p 21.20p 20.65p 21.00p 2089557
16/12/2021 20.00p 21.50p 20.00p 21.00p 4469590
15/12/2021 21.00p 21.00p 19.52p 20.50p 1223593
14/12/2021 20.25p 21.72p 20.16p 21.00p 2926822
13/12/2021 20.50p 21.00p 19.03p 20.25p 2034821
10/12/2021 20.50p 20.75p 19.50p 20.25p 350378
09/12/2021 21.00p 21.00p 20.00p 20.50p 150545
08/12/2021 21.00p 21.40p 20.75p 21.00p 669775
07/12/2021 20.00p 21.50p 19.10p 21.00p 3523144
06/12/2021 18.50p 21.00p 18.50p 20.00p 7779502
03/12/2021 17.25p 18.00p 17.01p 17.75p 2516134
02/12/2021 16.63p 16.99p 16.50p 16.75p 1145682
01/12/2021 17.38p 17.50p 16.50p 16.50p 487779
30/11/2021 17.75p 17.75p 17.25p 17.50p 1802305
29/11/2021 17.75p 18.00p 17.10p 17.50p 1408132
26/11/2021 17.38p 17.58p 16.20p 17.00p 143704240
25/11/2021 18.25p 18.50p 16.10p 18.50p 2438283
24/11/2021 19.75p 20.00p 18.08p 18.75p 3387773
23/11/2021 20.35p 21.00p 20.35p 20.75p 2882851
22/11/2021 21.75p 22.00p 19.68p 20.00p 6222336
19/11/2021 22.25p 22.25p 21.70p 21.70p 880822
18/11/2021 22.75p 23.50p 21.10p 22.25p 3848198
17/11/2021 23.50p 23.50p 23.00p 23.25p 642757
16/11/2021 23.25p 23.88p 23.00p 23.25p 963187
15/11/2021 23.50p 23.50p 22.50p 23.00p 1095149
12/11/2021 23.50p 23.65p 23.00p 23.50p 1283387
11/11/2021 24.25p 24.50p 23.00p 23.00p 807577
10/11/2021 24.25p 24.47p 24.00p 24.25p 1490161
09/11/2021 24.25p 24.50p 24.00p 24.00p 711847
08/11/2021 22.75p 24.35p 22.50p 24.25p 1615981
05/11/2021 22.75p 23.00p 22.50p 22.50p 411238
04/11/2021 22.75p 23.50p 22.50p 22.75p 258864
03/11/2021 23.00p 23.14p 22.62p 22.75p 558837
02/11/2021 23.50p 23.50p 22.50p 22.75p 470336
01/11/2021 23.25p 23.50p 23.00p 23.50p 89929
29/10/2021 23.50p 23.50p 23.00p 23.25p 340500
28/10/2021 24.00p 24.00p 23.50p 23.60p 525804
27/10/2021 24.25p 24.50p 24.00p 24.00p 304869
26/10/2021 24.25p 24.47p 24.01p 24.25p 527209
25/10/2021 24.25p 24.50p 24.01p 24.50p 469218
22/10/2021 23.25p 24.25p 23.00p 24.00p 1553469
21/10/2021 23.25p 23.50p 23.00p 23.25p 1165111
20/10/2021 24.50p 24.50p 23.10p 23.25p 2841933
19/10/2021 24.75p 25.00p 24.30p 24.30p 532420
18/10/2021 24.75p 25.50p 24.50p 25.10p 399320
15/10/2021 24.75p 25.00p 24.68p 25.00p 292690
14/10/2021 25.00p 25.50p 24.50p 24.80p 1774896
13/10/2021 25.25p 25.49p 24.53p 24.75p 1792419
12/10/2021 25.25p 25.40p 24.50p 25.40p 390951
11/10/2021 25.50p 26.00p 25.13p 25.40p 1596353
08/10/2021 25.25p 25.90p 25.10p 25.50p 1437267
07/10/2021 23.25p 26.00p 23.25p 25.25p 2011526
06/10/2021 25.00p 25.00p 22.62p 23.00p 3526418
05/10/2021 25.15p 25.96p 24.63p 25.00p 2512054
04/10/2021 25.50p 25.60p 24.08p 25.00p 3146345
01/10/2021 23.50p 25.50p 23.40p 24.50p 3022539
30/09/2021 22.75p 23.50p 22.62p 23.25p 1465290
29/09/2021 21.25p 23.00p 21.25p 22.75p 3898034
28/09/2021 21.25p 22.00p 21.12p 21.20p 1314719
27/09/2021 20.25p 21.00p 20.00p 21.00p 923332
24/09/2021 20.25p 20.25p 20.00p 20.10p 680704
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

*Close Price adjusted for both dividends and splits