UK markets closed

Petrel Resources Plc (PET.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.4500+0.1500 (+11.54%)
At close: 04:35PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20221.34001.46401.34001.45001.45002,002,965
29 Nov 20221.50001.40201.26601.30001.30001,504,092
28 Nov 20221.50001.40201.40201.50001.5000250
25 Nov 20221.50001.51501.40001.50001.50001,521,046
24 Nov 20221.35001.57701.39901.50001.50001,267,293
23 Nov 20221.37501.39901.32001.35001.350088,323
22 Nov 20221.42501.40101.35501.37501.3750100,196
21 Nov 20221.42501.40101.40101.42501.42501,519
18 Nov 20221.47501.50001.40101.42501.42501,031,528
17 Nov 20221.42501.50001.33801.47501.47501,165,115
16 Nov 20221.35001.49401.30101.42501.42502,221,391
15 Nov 20221.40001.38801.22001.35001.35002,528,521
14 Nov 20221.40001.32501.31201.40001.4000101,837
11 Nov 20221.35001.40401.40001.40001.4000217,008
10 Nov 20221.45001.40001.31001.35001.3500451,647
09 Nov 20221.60001.51001.41201.45001.4500886,670
08 Nov 20221.50001.65601.47801.60001.60004,851,600
07 Nov 20221.50001.50001.50001.50001.5000-
04 Nov 20221.55001.50001.41501.50001.500033,367
03 Nov 20221.55001.56501.50001.55001.5500125,001
02 Nov 20221.55001.50501.50501.55001.550010,000
01 Nov 20221.47501.59501.40001.55001.5500577,705
31 Oct 20221.70001.85001.50001.47501.47503,608,651
28 Oct 20221.40001.80001.35001.70001.70005,788,177
27 Oct 20221.45001.46901.32501.40001.4000687,784
26 Oct 20221.70002.03001.40001.45001.45006,001,588
25 Oct 20221.35001.88001.40001.70001.70007,624,858
24 Oct 20221.30001.40001.28201.35001.35001,709,587
21 Oct 20221.35001.70001.40001.55001.55001,690,480
20 Oct 20221.35001.35001.35001.35001.3500-
19 Oct 20221.35001.35001.35001.35001.3500-
18 Oct 20221.35001.35001.35001.35001.3500-
17 Oct 20221.35001.40001.36501.35001.350059,962
14 Oct 20221.35001.40001.36501.35001.350072,872
13 Oct 20221.35001.40001.40001.35001.350070,155
12 Oct 20221.35001.35001.35001.35001.3500-
11 Oct 20221.35001.40001.40001.35001.350095,335
10 Oct 20221.45001.40001.40001.35001.350055,000
07 Oct 20221.45001.48001.40101.45001.4500150,000
06 Oct 20221.45001.40001.40001.45001.4500130,000
05 Oct 20221.45001.40101.40101.45001.45002
04 Oct 20221.45001.45001.45001.45001.4500-
03 Oct 20221.45001.40101.40101.45001.45005,000
30 Sept 20221.40001.50001.49801.50001.50005,674
29 Sept 20221.40001.40001.40001.40001.4000-
28 Sept 20221.40001.40001.40001.40001.4000-
27 Sept 20221.85001.80001.40001.40001.40001,452,704
26 Sept 20221.85001.85001.85001.85001.8500-
23 Sept 20221.85001.80001.80001.85001.850050,000
22 Sept 20221.85001.81501.80001.85001.8500105,938
21 Sept 20221.85001.83001.83001.85001.8500105,000
20 Sept 20221.85001.85001.85001.85001.8500-
16 Sept 20221.85001.85001.85001.85001.8500-
15 Sept 20221.85001.90001.89901.85001.8500130,331
14 Sept 20221.85001.85001.85001.85001.8500-
13 Sept 20221.85001.81501.80501.85001.850015,800
12 Sept 20221.85001.85001.85001.85001.8500-
09 Sept 20221.90001.89901.82201.85001.8500608
08 Sept 20222.10001.97501.81001.90001.9000296,274
07 Sept 20222.10002.00002.00002.10002.100032,190
06 Sept 20222.10002.18802.00002.10002.100030,868
05 Sept 20222.10002.00001.96402.10002.1000500,000
02 Sept 20222.05002.17902.08002.10002.1000188,588
01 Sept 20222.05002.00002.00002.05002.0500306,809
31 Aug 20222.05002.00002.00002.05002.0500100,000
30 Aug 20222.05002.00002.00002.05002.050035,475
26 Aug 20222.05002.00002.00002.05002.050015,692
25 Aug 20222.15002.10002.00002.05002.0500216,381
24 Aug 20222.15002.10102.10102.15002.15001,479
23 Aug 20222.15002.20002.10102.15002.1500112,835
22 Aug 20222.05002.20002.10002.15002.1500599,710
19 Aug 20222.20002.10002.00002.05002.0500357,500
18 Aug 20222.20002.20002.20002.20002.2000-
17 Aug 20222.20002.18002.18002.20002.200021,210
16 Aug 20222.20002.10002.00002.20002.2000226,648
15 Aug 20222.20002.18002.18002.20002.2000917
12 Aug 20222.20002.18002.10202.20002.200012,158
11 Aug 20222.20002.20002.20002.20002.2000-
10 Aug 20222.15002.10202.10202.20002.20001,002
09 Aug 20222.15002.15002.15002.15002.1500-
08 Aug 20222.15002.15002.15002.15002.1500-
05 Aug 20222.10002.19902.11002.15002.150087,810
04 Aug 20222.10002.10002.10002.10002.1000-
03 Aug 20222.15002.10902.02002.10002.1000324,710
02 Aug 20222.30002.20202.00002.15002.1500705,560
01 Aug 20222.30002.20002.20002.30002.3000200,000
29 Jul 20222.30002.20002.20002.30002.300065,800
28 Jul 20222.40002.30002.22002.30002.3000180,252
27 Jul 20222.40002.47002.47002.40002.4000166
26 Jul 20222.40002.32002.32002.40002.400033,678
25 Jul 20222.10002.50002.18002.40002.4000528,317
22 Jul 20222.10002.18002.17002.10002.100029,359
21 Jul 20222.10002.01002.01002.10002.10003,854
20 Jul 20222.10002.00002.00002.10002.1000130,000
19 Jul 20222.15002.05002.02002.10002.100068,268
18 Jul 20222.15002.05002.05002.15002.1500891
15 Jul 20222.15002.02002.02002.15002.150010,000
14 Jul 20222.20002.27002.01502.15002.1500386,024
13 Jul 20222.20002.11002.11002.20002.200013,257
12 Jul 20222.25002.20002.11002.20002.200030,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...