UK markets open in 5 hours 57 minutes

Petrel Resources Plc (PET.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.80000.0000 (0.00%)
At close: 08:04AM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.00000.00000.00001.80001.8000265,830
29 Apr 20241.80001.90001.70001.80001.800023,220
26 Apr 20241.80001.70001.70001.80001.800015,922
25 Apr 20241.85001.85001.70001.80001.8000214,866
24 Apr 20241.85001.85001.80001.85001.850028,797
23 Apr 20242.00001.92601.90001.85001.850045,795
22 Apr 20242.00002.07601.92602.00002.0000126,933
19 Apr 20242.00002.04502.04502.00002.00004,747
18 Apr 20242.00002.04501.92602.00002.0000124,648
17 Apr 20241.60002.10001.69602.00002.0000773,471
16 Apr 20241.50001.69001.57601.60001.6000286,398
15 Apr 20241.55001.51201.48501.50001.500053,326
12 Apr 20241.50001.60001.50001.55001.5500673,156
11 Apr 20241.50001.42601.42401.50001.500079,940
10 Apr 20241.50001.50001.50001.50001.5000-
09 Apr 20241.35001.60001.32001.50001.5000794,396
08 Apr 20241.35001.32001.32001.35001.35008,509
05 Apr 20241.35001.32001.32001.35001.35004,572
04 Apr 20241.35001.32001.32001.35001.35007,119
03 Apr 20241.35001.35001.32001.35001.3500260,000
02 Apr 20241.35001.32001.30001.35001.3500177,000
28 Mar 20241.55001.56401.33601.35001.3500362,572
27 Mar 20241.55001.55001.55001.55001.5500-
26 Mar 20241.60001.60001.60001.60001.6000-
25 Mar 20241.60001.67601.52401.60001.600071,191
22 Mar 20241.60001.70001.70001.60001.600075,832
21 Mar 20241.60001.53401.53401.60001.600010,000
20 Mar 20241.65001.60001.52001.60001.6000939,000
19 Mar 20241.90001.80001.70001.65001.6500390,900
18 Mar 20241.95002.07701.82401.90001.9000138,453
15 Mar 20242.05002.08802.01201.95001.950020,145
14 Mar 20242.15002.10002.00002.05002.0500206,585
13 Mar 20242.15002.11002.11002.15002.1500100,000
12 Mar 20242.50002.25002.12502.15002.1500303,250
11 Mar 20242.45002.47702.40002.50002.5000302,729
08 Mar 20242.50002.49002.43402.45002.4500116,421
07 Mar 20242.50002.43402.43402.50002.50001,125
06 Mar 20242.50002.45002.42402.50002.5000104,000
05 Mar 20242.50002.50002.50002.50002.5000-
04 Mar 20242.50002.50002.40002.50002.5000100,000
01 Mar 20242.50002.45002.45002.50002.50001,221
29 Feb 20242.50002.45002.45002.50002.500014,353
28 Feb 20242.50002.45002.45002.50002.50009,250
27 Feb 20242.50002.45002.45002.50002.5000622
26 Feb 20242.50002.60002.45002.50002.500060,736
23 Feb 20242.50002.60002.45002.50002.500029,552
22 Feb 20242.50002.43402.43402.50002.500016,639
21 Feb 20242.50002.57602.42402.50002.500052,021
20 Feb 20242.45002.45002.45002.45002.4500-
19 Feb 20242.30002.60002.23602.45002.4500550,457
16 Feb 20242.10002.40002.15002.25002.2500342,393
15 Feb 20242.10002.17502.06502.10002.1000293,934
14 Feb 20242.10002.09802.09802.10002.1000100,000
13 Feb 20242.10002.00002.00002.10002.100040,000
12 Feb 20242.10002.01202.01202.10002.100027,000
09 Feb 20242.10002.11002.00002.10002.100055,038
08 Feb 20242.10002.10002.10002.10002.1000-
07 Feb 20242.10002.10002.10002.10002.1000-
06 Feb 20242.10002.00002.00002.10002.1000281,280
05 Feb 20242.10002.00002.00002.10002.100029,744
02 Feb 20242.10002.14202.00002.10002.100082,444
01 Feb 20242.10002.00002.00002.10002.10009,025
31 Jan 20242.10002.14502.14502.15002.15004,361
30 Jan 20242.10002.20002.01002.15002.150064,973
29 Jan 20242.10002.01002.00002.15002.1500105,128
26 Jan 20242.10002.01002.00002.15002.1500100,554
25 Jan 20242.10002.00002.00002.15002.1500100,000
24 Jan 20242.20002.10002.10002.15002.150098,000
23 Jan 20242.20002.12602.12602.20002.20001,000
22 Jan 20242.20002.20002.20002.20002.2000-
19 Jan 20242.20002.20002.20002.20002.2000-
18 Jan 20242.20002.27402.11602.20002.200096,124
17 Jan 20242.20002.30002.30002.20002.20006,521
16 Jan 20242.20002.25002.11602.20002.2000170,397
15 Jan 20242.11302.25002.11302.20002.2000260,889
12 Jan 20242.15002.18702.00002.15002.1500218,624
11 Jan 20242.70002.58702.00002.15002.15001,835,900
10 Jan 20242.70002.77402.60002.70002.700012,890
09 Jan 20242.90002.80202.50002.70002.7000670,368
08 Jan 20242.90002.80202.80002.90002.900042,058
05 Jan 20243.10003.18802.50002.90002.9000778,657
04 Jan 20243.15003.21403.00003.10003.100049,568
03 Jan 20243.05003.25503.00003.15003.1500911,360
02 Jan 20243.05003.23502.86503.05003.0500192,096
29 Dec 20233.05003.22502.80003.05003.0500202,250
28 Dec 20233.05003.19802.80003.05003.050057,412
27 Dec 20232.95003.19802.80003.05003.0500983,153
22 Dec 20232.95003.13502.80002.95002.9500234,457
21 Dec 20232.95003.20002.50002.85002.85003,275,174
20 Dec 20232.95003.25002.80002.95002.9500331,289
19 Dec 20232.50003.20002.48202.95002.9500495,353
18 Dec 20232.75002.70002.22202.50002.5000809,166
15 Dec 20233.10003.17002.72502.75002.7500533,459
14 Dec 20232.35003.60002.27803.10003.10002,154,768
13 Dec 20232.05002.57502.18502.35002.3500757,585
12 Dec 20232.05002.15501.96302.05002.0500140,308
11 Dec 20231.95002.15002.15002.05002.0500100,000
08 Dec 20231.95002.05001.80301.95001.9500484,600
07 Dec 20231.90002.17501.77801.95001.9500594,480
06 Dec 20231.90001.90001.90001.90001.9000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...