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
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
17/12/2020 11.50p 11.50p 11.01p 11.25p 172661
16/12/2020 12.00p 12.00p 11.51p 12.00p 62716
15/12/2020 12.50p 12.50p 11.23p 12.00p 779444
14/12/2020 12.25p 13.00p 12.05p 12.45p 1846897
11/12/2020 10.75p 12.50p 10.75p 12.25p 824178
10/12/2020 10.50p 11.00p 10.25p 10.75p 335992
09/12/2020 10.63p 11.25p 10.50p 10.50p 524567
08/12/2020 9.75p 10.63p 9.63p 10.63p 922677
07/12/2020 9.25p 9.80p 9.16p 9.75p 395871
04/12/2020 9.25p 9.60p 9.15p 9.45p 759111
03/12/2020 9.50p 9.90p 9.31p 9.50p 725288
02/12/2020 9.50p 9.50p 9.31p 9.50p 10983
01/12/2020 9.75p 10.00p 9.21p 9.50p 870686
30/11/2020 9.88p 9.88p 9.75p 9.75p 19986
27/11/2020 9.88p 10.24p 9.50p 9.88p 569860
26/11/2020 9.75p 10.00p 9.52p 9.88p 568960
25/11/2020 9.25p 10.00p 9.07p 9.75p 2065205
24/11/2020 7.85p 9.40p 7.77p 9.40p 1033540
23/11/2020 7.60p 8.00p 7.50p 7.85p 1221333
20/11/2020 7.25p 7.70p 7.18p 7.60p 1218067
19/11/2020 7.60p 7.70p 7.40p 7.40p 257150
18/11/2020 7.70p 7.74p 7.50p 7.58p 420448
17/11/2020 8.15p 8.15p 7.70p 7.80p 1051330
16/11/2020 8.50p 8.70p 8.00p 8.20p 1037754
13/11/2020 8.50p 8.64p 8.36p 8.50p 474964
12/11/2020 8.50p 8.70p 8.35p 8.50p 263350
10/11/2020 8.65p 8.65p 8.30p 8.50p 166186
09/11/2020 8.10p 8.74p 8.00p 8.55p 1034521
06/11/2020 8.50p 8.50p 8.15p 8.26p 644823
05/11/2020 8.50p 8.50p 8.35p 8.50p 6036
04/11/2020 8.50p 8.60p 8.50p 8.50p 273321
03/11/2020 8.45p 8.64p 8.35p 8.50p 98183
02/11/2020 8.45p 8.45p 8.35p 8.45p 5698
30/10/2020 8.35p 8.64p 8.34p 8.45p 160721
29/10/2020 9.65p 10.00p 8.30p 8.35p 3348764
28/10/2020 10.00p 10.00p 8.83p 9.65p 239457
27/10/2020 10.05p 10.50p 9.92p 10.05p 130292
26/10/2020 10.25p 10.25p 10.00p 10.05p 117644
23/10/2020 10.13p 10.25p 10.13p 10.25p 9174
22/10/2020 10.13p 10.25p 10.02p 10.13p 45445
21/10/2020 10.13p 10.25p 10.00p 10.13p 247688
20/10/2020 10.38p 10.50p 10.18p 10.30p 398828
19/10/2020 10.38p 10.50p 10.31p 10.38p 313405
16/10/2020 10.25p 10.50p 10.25p 10.38p 67095
15/10/2020 10.75p 10.75p 10.30p 10.38p 909315
14/10/2020 10.75p 11.00p 10.67p 10.75p 621716
13/10/2020 10.75p 11.00p 10.50p 11.00p 117669
12/10/2020 10.75p 10.75p 10.67p 10.75p 30351
09/10/2020 10.75p 10.75p 10.63p 10.75p 80974
08/10/2020 10.63p 11.00p 10.27p 10.75p 595714
07/10/2020 10.63p 10.63p 10.50p 10.63p 63609
06/10/2020 10.63p 10.63p 10.25p 10.63p 102654
05/10/2020 10.63p 11.00p 10.25p 10.63p 196247
02/10/2020 10.75p 10.75p 10.25p 10.63p 387534
01/10/2020 10.63p 10.75p 10.25p 10.75p 474361
30/09/2020 10.50p 11.00p 10.00p 10.80p 2668750
29/09/2020 10.50p 10.50p 9.88p 10.25p 1014135
28/09/2020 10.75p 10.75p 9.75p 10.25p 1698299
25/09/2020 10.75p 10.75p 10.51p 10.75p 96522
24/09/2020 10.75p 10.76p 10.75p 10.75p 100000
23/09/2020 10.75p 10.76p 10.75p 10.75p 25307
22/09/2020 11.25p 11.25p 10.75p 10.88p 207148
21/09/2020 11.25p 11.37p 11.05p 11.25p 28428
18/09/2020 10.75p 11.43p 10.75p 11.25p 54267
17/09/2020 10.75p 11.00p 10.75p 10.88p 378568
16/09/2020 11.25p 11.32p 11.00p 11.25p 83862
15/09/2020 12.13p 12.13p 11.20p 11.25p 240907
14/09/2020 12.25p 12.25p 12.00p 12.13p 68459
11/09/2020 12.25p 12.25p 12.08p 12.25p 100000
10/09/2020 12.25p 12.25p 12.05p 12.25p 51684
09/09/2020 12.75p 13.00p 12.00p 12.25p 466527
08/09/2020 12.25p 12.25p 12.00p 12.00p 76378
07/09/2020 12.25p 12.39p 12.25p 12.25p 50000
04/09/2020 12.25p 12.50p 12.00p 12.25p 198739
03/09/2020 12.75p 12.75p 12.15p 12.25p 93602
02/09/2020 12.38p 12.75p 12.23p 12.63p 588529
01/09/2020 11.63p 12.75p 11.29p 12.38p 872582
31/08/2020 11.25p 11.88p 11.25p 11.63p 286396
28/08/2020 11.25p 11.88p 11.25p 11.63p 286396
27/08/2020 11.25p 11.40p 11.25p 11.25p 0
26/08/2020 11.25p 11.40p 11.13p 11.40p 335728
25/08/2020 11.50p 11.50p 11.00p 11.25p 229212
24/08/2020 11.63p 11.63p 11.13p 11.25p 70174
21/08/2020 11.63p 11.63p 11.31p 11.63p 37093
20/08/2020 11.63p 11.63p 11.26p 11.63p 121016
19/08/2020 11.63p 11.63p 11.25p 11.63p 404068
18/08/2020 11.63p 11.95p 11.25p 11.63p 381828
17/08/2020 11.63p 11.79p 11.30p 11.63p 157280
14/08/2020 11.63p 12.00p 11.27p 11.63p 532004
13/08/2020 11.50p 12.00p 11.33p 11.50p 235343
12/08/2020 11.50p 11.70p 11.30p 11.50p 92680
11/08/2020 11.50p 11.90p 11.09p 11.50p 431863
10/08/2020 11.75p 12.00p 9.61p 11.75p 4387444
07/08/2020 13.38p 13.48p 13.38p 13.38p 27782
06/08/2020 13.12p 13.50p 12.75p 13.38p 359237
05/08/2020 12.63p 13.00p 12.50p 12.88p 480233
04/08/2020 13.25p 13.95p 12.56p 13.95p 657042
03/08/2020 13.50p 13.50p 13.00p 13.25p 381176
31/07/2020 13.75p 13.75p 13.00p 13.50p 191441
30/07/2020 14.00p 14.00p 13.57p 13.75p 255726
29/07/2020 13.75p 14.25p 13.69p 14.00p 86075
28/07/2020 14.75p 14.89p 13.69p 13.75p 727038
27/07/2020 14.75p 15.00p 14.55p 14.75p 1014980
24/07/2020 14.75p 15.00p 14.52p 14.75p 1415220
23/07/2020 14.25p 15.00p 14.25p 14.75p 937996
22/07/2020 14.05p 14.20p 13.80p 14.05p 172659
21/07/2020 13.65p 14.30p 13.30p 14.05p 640044
20/07/2020 12.85p 13.99p 12.85p 13.65p 596551
17/07/2020 12.75p 12.95p 12.50p 12.85p 306413
16/07/2020 13.25p 13.30p 12.48p 12.75p 595935
15/07/2020 13.25p 13.50p 13.00p 13.25p 279740
14/07/2020 13.25p 13.50p 13.00p 13.25p 995026
13/07/2020 11.25p 13.50p 11.22p 13.25p 2908578
10/07/2020 10.50p 11.50p 10.50p 11.25p 509301
09/07/2020 10.63p 11.25p 10.25p 11.25p 2213160
08/07/2020 10.75p 10.75p 10.15p 10.63p 1127863
07/07/2020 10.75p 11.00p 10.50p 10.75p 1767522

*Close Price adjusted for both dividends and splits