PetroNeft Resources (CDI) (PTR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PetroNeft Resources (CDI)

Date Open High Low Close* Volume
03/01/2024 0.09p 0.09p 0.09p 0.09p 0
02/01/2024 0.09p 0.09p 0.09p 0.09p 0
29/12/2023 0.09p 0.09p 0.09p 0.09p 0
28/12/2023 0.09p 0.09p 0.09p 0.09p 0
27/12/2023 0.09p 0.09p 0.09p 0.09p 0
22/12/2023 0.09p 0.09p 0.09p 0.09p 0
21/12/2023 0.09p 0.09p 0.09p 0.09p 0
20/12/2023 0.09p 0.09p 0.09p 0.09p 0
19/12/2023 0.09p 0.09p 0.09p 0.09p 0
18/12/2023 0.09p 0.09p 0.09p 0.09p 0
15/12/2023 0.09p 0.09p 0.09p 0.09p 0
14/12/2023 0.09p 0.09p 0.09p 0.09p 0
13/12/2023 0.09p 0.09p 0.09p 0.09p 0
12/12/2023 0.09p 0.09p 0.09p 0.09p 0
11/12/2023 0.09p 0.09p 0.09p 0.09p 0
08/12/2023 0.09p 0.09p 0.09p 0.09p 0
07/12/2023 0.09p 0.09p 0.09p 0.09p 0
06/12/2023 0.09p 0.09p 0.09p 0.09p 0
05/12/2023 0.09p 0.09p 0.09p 0.09p 0
04/12/2023 0.09p 0.09p 0.09p 0.09p 0
01/12/2023 0.09p 0.09p 0.09p 0.09p 0
30/11/2023 0.09p 0.09p 0.09p 0.09p 0
29/11/2023 0.09p 0.09p 0.09p 0.09p 0
28/11/2023 0.09p 0.09p 0.09p 0.09p 0
27/11/2023 0.09p 0.09p 0.09p 0.09p 0
24/11/2023 0.09p 0.09p 0.09p 0.09p 0
23/11/2023 0.09p 0.09p 0.09p 0.09p 0
22/11/2023 0.09p 0.09p 0.09p 0.09p 0
21/11/2023 0.09p 0.09p 0.09p 0.09p 0
20/11/2023 0.09p 0.09p 0.09p 0.09p 0
17/11/2023 0.09p 0.09p 0.09p 0.09p 0
16/11/2023 0.09p 0.09p 0.09p 0.09p 0
15/11/2023 0.09p 0.09p 0.09p 0.09p 0
14/11/2023 0.09p 0.09p 0.09p 0.09p 0
13/11/2023 0.09p 0.09p 0.09p 0.09p 0
10/11/2023 0.09p 0.09p 0.09p 0.09p 0
09/11/2023 0.09p 0.09p 0.09p 0.09p 0
08/11/2023 0.09p 0.09p 0.09p 0.09p 0
07/11/2023 0.09p 0.09p 0.09p 0.09p 0
06/11/2023 0.09p 0.09p 0.09p 0.09p 0
03/11/2023 0.09p 0.09p 0.09p 0.09p 0
02/11/2023 0.09p 0.09p 0.09p 0.09p 0
01/11/2023 0.09p 0.09p 0.09p 0.09p 0
31/10/2023 0.09p 0.09p 0.09p 0.09p 0
30/10/2023 0.09p 0.09p 0.09p 0.09p 0
27/10/2023 0.09p 0.09p 0.09p 0.09p 0
26/10/2023 0.09p 0.09p 0.09p 0.09p 0
25/10/2023 0.09p 0.09p 0.09p 0.09p 0
24/10/2023 0.09p 0.09p 0.09p 0.09p 0
23/10/2023 0.09p 0.09p 0.09p 0.09p 0
20/10/2023 0.09p 0.09p 0.09p 0.09p 0
19/10/2023 0.09p 0.09p 0.09p 0.09p 0
18/10/2023 0.09p 0.09p 0.09p 0.09p 0
17/10/2023 0.09p 0.09p 0.09p 0.09p 0
16/10/2023 0.09p 0.09p 0.09p 0.09p 0
13/10/2023 0.09p 0.09p 0.09p 0.09p 0
12/10/2023 0.09p 0.09p 0.09p 0.09p 0
11/10/2023 0.09p 0.09p 0.09p 0.09p 0
10/10/2023 0.09p 0.09p 0.09p 0.09p 0
09/10/2023 0.09p 0.09p 0.09p 0.09p 0
06/10/2023 0.09p 0.09p 0.09p 0.09p 0
05/10/2023 0.09p 0.09p 0.09p 0.09p 0
04/10/2023 0.09p 0.09p 0.09p 0.09p 0
03/10/2023 0.09p 0.09p 0.09p 0.09p 0
02/10/2023 0.09p 0.09p 0.09p 0.09p 0
29/09/2023 0.09p 0.09p 0.09p 0.09p 0
28/09/2023 0.09p 0.09p 0.09p 0.09p 0
27/09/2023 0.09p 0.09p 0.09p 0.09p 0
26/09/2023 0.09p 0.09p 0.09p 0.09p 0
25/09/2023 0.09p 0.09p 0.09p 0.09p 0
22/09/2023 0.09p 0.09p 0.09p 0.09p 0
21/09/2023 0.09p 0.09p 0.09p 0.09p 0
20/09/2023 0.09p 0.09p 0.09p 0.09p 0
19/09/2023 0.09p 0.09p 0.09p 0.09p 0
18/09/2023 0.09p 0.09p 0.09p 0.09p 0
15/09/2023 0.09p 0.09p 0.09p 0.09p 0
14/09/2023 0.09p 0.09p 0.09p 0.09p 0
13/09/2023 0.09p 0.09p 0.09p 0.09p 0
12/09/2023 0.09p 0.09p 0.09p 0.09p 0
11/09/2023 0.09p 0.09p 0.09p 0.09p 0
08/09/2023 0.09p 0.09p 0.09p 0.09p 0
07/09/2023 0.09p 0.09p 0.09p 0.09p 0
06/09/2023 0.09p 0.09p 0.09p 0.09p 0
05/09/2023 0.09p 0.09p 0.09p 0.09p 0
04/09/2023 0.09p 0.09p 0.09p 0.09p 0
01/09/2023 0.09p 0.09p 0.09p 0.09p 0
31/08/2023 0.09p 0.09p 0.09p 0.09p 0
30/08/2023 0.09p 0.09p 0.09p 0.09p 0
29/08/2023 0.09p 0.09p 0.09p 0.09p 0
25/08/2023 0.09p 0.09p 0.09p 0.09p 0
24/08/2023 0.09p 0.09p 0.09p 0.09p 0
23/08/2023 0.09p 0.09p 0.09p 0.09p 0
22/08/2023 0.09p 0.09p 0.09p 0.09p 0
21/08/2023 0.09p 0.09p 0.09p 0.09p 0
18/08/2023 0.09p 0.09p 0.09p 0.09p 0
17/08/2023 0.09p 0.09p 0.09p 0.09p 0
16/08/2023 0.09p 0.09p 0.09p 0.09p 0
15/08/2023 0.09p 0.09p 0.09p 0.09p 0
14/08/2023 0.09p 0.09p 0.09p 0.09p 0
11/08/2023 0.09p 0.09p 0.09p 0.09p 0
10/08/2023 0.09p 0.09p 0.09p 0.09p 0
09/08/2023 0.09p 0.09p 0.09p 0.09p 0
08/08/2023 0.09p 0.09p 0.09p 0.09p 0
07/08/2023 0.09p 0.09p 0.09p 0.09p 0
04/08/2023 0.09p 0.09p 0.09p 0.09p 0
03/08/2023 0.09p 0.09p 0.09p 0.09p 0
02/08/2023 0.09p 0.09p 0.09p 0.09p 0
01/08/2023 0.09p 0.09p 0.09p 0.09p 0
31/07/2023 0.09p 0.09p 0.09p 0.09p 0
28/07/2023 0.09p 0.09p 0.09p 0.09p 0
27/07/2023 0.09p 0.09p 0.09p 0.09p 0
26/07/2023 0.09p 0.09p 0.09p 0.09p 0
25/07/2023 0.09p 0.09p 0.09p 0.09p 0
24/07/2023 0.09p 0.09p 0.09p 0.09p 0
21/07/2023 0.09p 0.09p 0.09p 0.09p 0
20/07/2023 0.09p 0.09p 0.09p 0.09p 0
19/07/2023 0.09p 0.09p 0.09p 0.09p 0
18/07/2023 0.09p 0.09p 0.09p 0.09p 0
17/07/2023 0.09p 0.09p 0.09p 0.09p 0
14/07/2023 0.09p 0.09p 0.09p 0.09p 0
13/07/2023 0.09p 0.09p 0.09p 0.09p 0
12/07/2023 0.09p 0.09p 0.09p 0.09p 0
11/07/2023 0.09p 0.09p 0.09p 0.09p 0
10/07/2023 0.09p 0.09p 0.09p 0.09p 0
07/07/2023 0.09p 0.09p 0.09p 0.09p 0
06/07/2023 0.09p 0.09p 0.09p 0.09p 0
05/07/2023 0.09p 0.09p 0.09p 0.09p 0
04/07/2023 0.09p 0.09p 0.09p 0.09p 0
03/07/2023 0.09p 0.09p 0.09p 0.09p 0
30/06/2023 0.09p 0.09p 0.08p 0.09p 333169
29/06/2023 0.09p 0.09p 0.08p 0.09p 15000
28/06/2023 0.09p 0.09p 0.08p 0.09p 0
27/06/2023 0.09p 0.09p 0.08p 0.09p 0
26/06/2023 0.09p 0.09p 0.09p 0.09p 500000
23/06/2023 0.09p 0.09p 0.08p 0.09p 0
22/06/2023 0.09p 0.09p 0.08p 0.09p 0
21/06/2023 0.09p 0.09p 0.08p 0.09p 2032399
20/06/2023 0.09p 0.09p 0.08p 0.09p 419683
19/06/2023 0.09p 0.09p 0.08p 0.09p 25562
16/06/2023 0.11p 0.11p 0.08p 0.09p 1677694
15/06/2023 0.11p 0.12p 0.11p 0.11p 1650000
14/06/2023 0.12p 0.12p 0.10p 0.11p 1138193
13/06/2023 0.12p 0.12p 0.11p 0.12p 0
12/06/2023 0.12p 0.12p 0.11p 0.12p 0
09/06/2023 0.11p 0.12p 0.11p 0.12p 0
08/06/2023 0.11p 0.11p 0.10p 0.11p 10810
07/06/2023 0.11p 0.11p 0.11p 0.11p 0
06/06/2023 0.11p 0.11p 0.11p 0.11p 0
05/06/2023 0.11p 0.12p 0.11p 0.11p 1000000
02/06/2023 0.11p 0.11p 0.11p 0.11p 0
01/06/2023 0.11p 0.11p 0.11p 0.11p 0
31/05/2023 0.11p 0.11p 0.11p 0.11p 0
30/05/2023 0.11p 0.11p 0.10p 0.11p 750
26/05/2023 0.11p 0.12p 0.10p 0.11p 2250000
25/05/2023 0.11p 0.11p 0.10p 0.11p 10000
24/05/2023 0.11p 0.11p 0.10p 0.11p 829
23/05/2023 0.11p 0.11p 0.10p 0.11p 350000
22/05/2023 0.12p 0.12p 0.10p 0.11p 101606
19/05/2023 0.12p 0.12p 0.10p 0.12p 90213
18/05/2023 0.12p 0.12p 0.10p 0.12p 265916
17/05/2023 0.12p 0.12p 0.10p 0.12p 531550
16/05/2023 0.12p 0.12p 0.10p 0.12p 204879
15/05/2023 0.12p 0.12p 0.10p 0.12p 504746
12/05/2023 0.15p 0.15p 0.11p 0.12p 3508602
11/05/2023 0.23p 0.23p 0.11p 0.15p 64280560
10/05/2023 0.28p 0.28p 0.20p 0.23p 184936
09/05/2023 0.28p 0.30p 0.28p 0.28p 1872
05/05/2023 0.28p 0.28p 0.25p 0.28p 27467
04/05/2023 0.28p 0.30p 0.25p 0.28p 349492
03/05/2023 0.28p 0.28p 0.25p 0.28p 1931
02/05/2023 0.28p 0.28p 0.26p 0.28p 0
28/04/2023 0.28p 0.30p 0.25p 0.28p 1580016
27/04/2023 0.28p 0.28p 0.26p 0.28p 184306
26/04/2023 0.28p 0.30p 0.28p 0.28p 65885
25/04/2023 0.28p 0.28p 0.26p 0.28p 0
24/04/2023 0.28p 0.28p 0.26p 0.28p 860153
21/04/2023 0.28p 0.30p 0.28p 0.28p 255074
20/04/2023 0.28p 0.30p 0.25p 0.28p 848000
19/04/2023 0.33p 0.34p 0.28p 0.28p 103566
18/04/2023 0.33p 0.33p 0.33p 0.33p 0
17/04/2023 0.33p 0.33p 0.30p 0.33p 250000
14/04/2023 0.33p 0.34p 0.33p 0.33p 2034
13/04/2023 0.33p 0.33p 0.30p 0.33p 32000
12/04/2023 0.33p 0.34p 0.33p 0.33p 581
11/04/2023 0.33p 0.34p 0.33p 0.33p 3720
06/04/2023 0.28p 0.35p 0.28p 0.33p 1256336
05/04/2023 0.28p 0.28p 0.26p 0.28p 0
04/04/2023 0.28p 0.30p 0.28p 0.28p 109286
03/04/2023 0.30p 0.30p 0.27p 0.28p 63051212
31/03/2023 0.30p 0.35p 0.26p 0.30p 128879
30/03/2023 0.30p 0.30p 0.26p 0.30p 10047
29/03/2023 0.33p 0.33p 0.28p 0.30p 0
28/03/2023 0.33p 0.33p 0.33p 0.33p 0
27/03/2023 0.33p 0.33p 0.33p 0.33p 0
24/03/2023 0.33p 0.33p 0.33p 0.33p 0
23/03/2023 0.33p 0.33p 0.30p 0.33p 24000
22/03/2023 0.33p 0.34p 0.30p 0.33p 929053
21/03/2023 0.35p 0.35p 0.30p 0.33p 2012209
20/03/2023 0.38p 0.39p 0.35p 0.35p 636
17/03/2023 0.50p 0.50p 0.35p 0.38p 1889044

*Close Price adjusted for both dividends and splits