UK Markets close in 7 hrs 20 mins

Petrel Resources Plc (PET.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.20000.0000 (0.00%)
As of 08:01AM BST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 Jul 20222.25002.20502.20502.25002.250010,000
08 Jul 20222.25002.25002.25002.25002.2500-
07 Jul 20222.25002.25002.25002.25002.2500-
06 Jul 20222.35002.20502.20002.25002.250047,670
05 Jul 20222.35002.21502.20002.35002.3500102,573
04 Jul 20222.35002.35002.35002.35002.3500-
01 Jul 20222.35002.35002.20102.35002.350083,812
30 Jun 20222.35002.21502.21502.35002.350017,787
29 Jun 20222.40002.44502.30002.35002.35006,277
28 Jun 20222.45002.32002.32002.40002.40001,060
27 Jun 20222.40002.40002.40002.40002.4000-
24 Jun 20222.50002.41002.41002.40002.4000241,475
23 Jun 20222.50002.45602.41002.50002.5000112,272
22 Jun 20222.85002.79802.45602.50002.5000250,498
21 Jun 20222.65002.98802.78802.85002.8500292,396
20 Jun 20222.60003.36002.53602.65002.65002,923,963
17 Jun 20222.10002.88002.17002.60002.60002,537,355
16 Jun 20222.10002.00002.00002.10002.100095,727
15 Jun 20222.10002.10002.10002.10002.1000-
14 Jun 20222.10002.11002.00002.10002.1000150,452
13 Jun 20222.10002.18002.02002.10002.10001,091
10 Jun 20222.15002.10102.00002.10002.100048,396
09 Jun 20222.20002.29802.10102.15002.1500537,762
08 Jun 20222.20002.11002.11002.20002.20004,273
07 Jun 20222.20002.16002.11002.20002.2000161,254
06 Jun 20222.70002.55902.20002.20002.20001,076,425
01 Jun 20222.80002.80002.60402.70002.7000401,470
31 May 20222.80002.60402.60402.80002.8000130,141
30 May 20222.80002.95002.60402.80002.8000119,316
27 May 20222.80002.67702.65002.80002.8000337,213
26 May 20222.65003.00002.80002.80002.800027,746
25 May 20223.10002.90002.64002.65002.6500295,605
24 May 20223.10003.04003.04003.10003.100010,034
23 May 20223.05003.20002.90003.10003.1000375,637
20 May 20222.60003.20002.79003.05003.05001,177,543
19 May 20223.00002.85402.40002.60002.60001,442,107
18 May 20223.45003.35002.90003.00003.0000645,708
17 May 20223.65003.57503.12503.45003.4500595,550
16 May 20223.80003.86003.36103.65003.6500175,956
13 May 20223.80003.97503.60003.80003.8000139,631
12 May 20223.05004.30003.07503.80003.80001,937,403
11 May 20222.95003.30002.51003.05003.0500434,606
10 May 20222.75003.09902.57502.95002.9500714,641
09 May 20223.45003.22502.50002.75002.7500866,033
06 May 20224.05004.65003.25003.55003.55002,914,136
05 May 20222.55005.10002.42004.05004.05003,589,601
04 May 20222.65002.78002.33002.55002.550093,260
03 May 20222.15003.03002.27002.65002.65001,183,892
29 Apr 20222.00002.18001.80302.15002.1500330,747
28 Apr 20222.00001.98001.80402.00002.0000150,000
27 Apr 20222.50002.18001.89802.00002.0000281,463
26 Apr 20222.70002.74402.32002.50002.5000312,731
25 Apr 20221.80002.78801.87002.70002.70001,947,390
22 Apr 20221.65001.79501.70001.80001.8000577,845
21 Apr 20221.65001.70001.62501.65001.650091,435
20 Apr 20221.75001.73601.60001.65001.6500931,768
19 Apr 20221.65001.79501.68001.75001.75001,470,662
14 Apr 20221.45001.75001.49901.65001.65003,145,593
13 Apr 20221.45001.45001.45001.45001.4500-
12 Apr 20221.45001.40001.40001.45001.45001,481
11 Apr 20221.45001.40001.40001.45001.45009,815
08 Apr 20221.45001.45001.45001.45001.4500-
07 Apr 20221.45001.40001.40001.45001.4500180,917
06 Apr 20221.45001.45001.45001.45001.4500-
05 Apr 20221.37501.50501.37501.45001.45001,870,580
04 Apr 20221.37501.37501.37501.37501.3750749
01 Apr 20221.40001.40001.40001.37501.37501,882
31 Mar 20221.55001.50601.35001.40001.4000416,003
30 Mar 20221.55001.59501.50501.55001.550027,113
29 Mar 20221.65001.55501.55501.55001.55005,089
28 Mar 20221.65001.65001.65001.65001.6500-
25 Mar 20221.65001.65001.60501.65001.650040,802
24 Mar 20221.65001.65001.65001.65001.6500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...