UK markets open in 1 hour 28 minutes

Petrel Resources Plc (PET.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.8500-0.2000 (-4.94%)
At close: 3:55PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Sep 20204.05004.04003.90003.85003.8500265,711
29 Sep 20204.05004.05004.05004.05004.05007,407
28 Sep 20204.05004.09003.90304.05004.0500110,000
25 Sep 20203.90003.99003.87504.05004.050043,308
24 Sep 20204.20004.15903.83003.90003.9000592,374
23 Sep 20204.35004.45504.15904.20004.2000472,662
22 Sep 20204.20004.47004.20004.35004.3500230,254
21 Sep 20204.85004.52504.11804.20004.20001,111,159
18 Sep 20204.85004.71504.70304.85004.850060,053
17 Sep 20204.85004.95004.71504.85004.8500135,372
16 Sep 20205.10005.05004.70004.85004.8500119,087
15 Sep 20205.25005.22005.00005.10005.1000457,119
14 Sep 20205.35005.35405.20005.25005.2500758,968
11 Sep 20204.55005.49704.50005.35005.35002,258,445
10 Sep 20204.70004.79704.55004.65004.6500330,111
09 Sep 20204.90004.80004.70004.70004.7000154,308
08 Sep 20204.90004.90004.90004.90004.9000-
07 Sep 20204.95005.00004.81504.90004.9000214,141
04 Sep 20205.05005.00004.81504.95004.9500149,033
03 Sep 20205.55005.42005.00005.05005.0500600,556
02 Sep 20205.50005.55005.40305.55005.5500159,587
01 Sep 20205.50005.52005.30405.50005.5000120,549
28 Aug 20205.50005.42505.42005.50005.500072,241
27 Aug 20205.50005.42505.30005.50005.500058,821
26 Aug 20205.40005.45005.32005.50005.5000171,535
25 Aug 20205.40005.49805.31105.40005.400019,563
24 Aug 20205.60005.68005.31005.40005.4000564,662
21 Aug 20205.80005.68005.50005.60005.6000468,322
20 Aug 20206.20006.44005.62805.80005.8000556,086
19 Aug 20206.35006.37405.50006.20006.20002,175,655
18 Aug 20204.75007.10003.30006.10006.10008,307,509
17 Aug 20204.75004.89004.89004.75004.75004,576
14 Aug 20204.85004.90004.50004.75004.7500699,778
13 Aug 20204.85005.19004.70004.95004.9500424,545
12 Aug 20205.00004.95004.71504.85004.8500265,000
11 Aug 20204.35005.12504.20005.00005.0000809,398
10 Aug 20204.45004.38004.20004.35004.350094,465
07 Aug 20204.60004.60004.23004.45004.4500373,654
06 Aug 20204.75004.65004.50004.60004.6000115,481
05 Aug 20204.75004.79004.50004.75004.7500147,698
04 Aug 20204.75004.52504.50004.75004.7500100,001
03 Aug 20204.75004.89004.50004.75004.7500390,214
31 Jul 20204.55004.85004.36604.75004.7500793,000
30 Jul 20204.90004.85004.41004.55004.5500417,405
29 Jul 20204.90004.81004.80404.90004.9000102,906
28 Jul 20205.15005.03004.80004.90004.9000372,292
27 Jul 20204.90005.70005.00005.15005.15002,063,665
24 Jul 20204.20005.52704.05504.90004.90003,570,090
23 Jul 20204.35004.30004.05504.20004.200032,767
22 Jul 20204.85004.60004.12504.35004.35001,056,002
21 Jul 20203.90005.18503.80404.85004.85002,320,252
20 Jul 20203.90003.93003.80003.90003.9000125,000
17 Jul 20203.90004.00003.81003.90003.9000249,259
16 Jul 20203.80004.00003.75003.90003.90001,020,857
15 Jul 20203.85004.00003.73603.80003.8000549,428
14 Jul 20204.00003.95003.76003.85003.8500366,906
13 Jul 20204.00004.09004.00004.00004.000091,746
10 Jul 20204.10004.00003.90004.00004.000086,126
09 Jul 20204.10004.07504.00004.00004.000085,312
08 Jul 20204.10004.14004.00404.10004.1000120,000
07 Jul 20204.10004.10004.03004.10004.1000253,745
06 Jul 20204.10004.25004.08004.10004.1000213,202
03 Jul 20204.00004.20004.05004.10004.1000868,183
02 Jul 20204.00004.18003.92204.00004.000087,877
01 Jul 20204.10004.18003.92204.00004.000050,663
30 Jun 20204.35004.20004.00004.10004.1000316,078
29 Jun 20204.15004.50004.10004.35004.3500428,463
26 Jun 20204.40004.32004.05004.15004.1500239,526
25 Jun 20204.40004.47004.30004.40004.4000450,541
24 Jun 20204.25004.71104.15004.50004.50002,457,811
23 Jun 20204.30004.36004.15004.25004.25001,022,550
22 Jun 20203.90004.50003.95004.30004.30003,291,692
19 Jun 20203.90003.99003.83003.90003.9000418,372
18 Jun 20204.10004.14003.73803.90003.9000529,351
17 Jun 20204.10004.20003.83004.10004.10001,206,507
16 Jun 20203.67504.38003.74004.15004.15004,759,230
15 Jun 20203.75004.40003.57503.67503.67502,620,737
12 Jun 20204.10004.14504.00004.10004.1000425,935
11 Jun 20204.10004.20004.01004.10004.1000422,215
10 Jun 20204.40004.35004.08004.10004.1000311,810
09 Jun 20204.90004.82004.16604.40004.40002,258,999
08 Jun 20204.90005.19504.81004.90004.90002,194,389
05 Jun 20204.90005.06204.80005.00005.00001,663,742
04 Jun 20205.40005.62005.00005.05005.05002,898,712
03 Jun 20205.65006.20005.30005.35005.35004,083,893
02 Jun 20204.90006.00005.00005.75005.75006,093,605
01 Jun 20204.62505.79604.69004.90004.90006,719,876
29 May 20204.25004.87004.30004.62504.62502,218,469
28 May 20203.87504.37003.75004.25004.25003,772,896
27 May 20203.62504.14903.70003.87503.87503,311,145
26 May 20203.12503.97103.25003.62503.62501,500,068
22 May 20203.50004.22503.57003.75003.75001,508,774
21 May 20203.50003.60003.25003.50003.500071,124
20 May 20203.62503.60003.26003.50003.5000101,987
19 May 20203.62503.72003.52003.62503.625043,107
18 May 20203.25003.75003.01303.62503.6250760,312
15 May 20203.50003.62503.28803.37503.3750348,439
14 May 20203.62503.70003.15003.50003.5000910,358
13 May 20204.37504.10003.50303.62503.62502,549,231
12 May 20204.62504.50003.98004.37504.37501,206,533
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more