Petrel Resources Plc (PET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:23PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 2.3500 | 2.3060 | 1.9980 | 2.0500 | 2.0500 | 579,047 |
| 30 Nov 2023 | 2.3500 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 204,532 |
| 29 Nov 2023 | 2.1000 | 2.4000 | 1.9250 | 2.2500 | 2.2500 | 982,624 |
| 28 Nov 2023 | 2.2500 | 2.5250 | 1.9500 | 2.1000 | 2.1000 | 698,664 |
| 27 Nov 2023 | 2.0500 | 2.3850 | 2.0440 | 2.2500 | 2.2500 | 249,609 |
| 24 Nov 2023 | 1.7500 | 2.0700 | 1.6530 | 2.0500 | 2.0500 | 695,527 |
| 23 Nov 2023 | 2.0000 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 200,000 |
| 22 Nov 2023 | 1.4500 | 1.9750 | 1.4690 | 2.0000 | 2.0000 | 851,595 |
| 21 Nov 2023 | 1.4500 | 1.3660 | 1.3660 | 1.4500 | 1.4500 | 1,500 |
| 20 Nov 2023 | 1.4500 | 1.5480 | 1.3250 | 1.4500 | 1.4500 | 202,283 |
| 17 Nov 2023 | 1.4500 | 1.3580 | 1.3580 | 1.4500 | 1.4500 | 41,980 |
| 16 Nov 2023 | 1.4500 | 1.3580 | 1.3580 | 1.4500 | 1.4500 | 16,199 |
| 15 Nov 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 14 Nov 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 13 Nov 2023 | 1.5000 | 1.4200 | 1.4200 | 1.4500 | 1.4500 | 170,000 |
| 10 Nov 2023 | 1.4500 | 1.5730 | 1.3570 | 1.5000 | 1.5000 | 117,209 |
| 09 Nov 2023 | 1.4500 | 1.3570 | 1.3570 | 1.4500 | 1.4500 | 2,328 |
| 08 Nov 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 07 Nov 2023 | 1.4500 | 1.3570 | 1.3570 | 1.4500 | 1.4500 | 359 |
| 06 Nov 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 Nov 2023 | 1.4500 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 254,745 |
| 02 Nov 2023 | 1.4000 | 1.4500 | 1.3130 | 1.4500 | 1.4500 | 276,960 |
| 01 Nov 2023 | 1.4000 | 1.5000 | 1.3020 | 1.4000 | 1.4000 | 83,138 |
| 31 Oct 2023 | 1.4000 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1,000 |
| 30 Oct 2023 | 1.3000 | 1.4820 | 1.3500 | 1.4000 | 1.4000 | 551,284 |
| 27 Oct 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 26 Oct 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 25 Oct 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 24 Oct 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 23 Oct 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 20 Oct 2023 | 1.4000 | 1.3800 | 1.2420 | 1.3000 | 1.3000 | 135,442 |
| 19 Oct 2023 | 1.3500 | 1.3840 | 1.3000 | 1.3500 | 1.3500 | 253,240 |
| 18 Oct 2023 | 1.3500 | 1.3280 | 1.3280 | 1.3500 | 1.3500 | 525,000 |
| 17 Oct 2023 | 1.3500 | 1.3260 | 1.3260 | 1.3500 | 1.3500 | 558 |
| 16 Oct 2023 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 12,950 |
| 13 Oct 2023 | 1.3500 | 1.3060 | 1.3010 | 1.3500 | 1.3500 | 62,475 |
| 12 Oct 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 11 Oct 2023 | 1.3500 | 1.3060 | 1.3060 | 1.3500 | 1.3500 | 29 |
| 10 Oct 2023 | 1.3500 | 1.4000 | 1.3060 | 1.3500 | 1.3500 | 36,500 |
| 09 Oct 2023 | 1.4000 | 1.3940 | 1.3030 | 1.3500 | 1.3500 | 7,222 |
| 06 Oct 2023 | 1.4000 | 1.4450 | 1.3020 | 1.4000 | 1.4000 | 635,005 |
| 05 Oct 2023 | 1.4000 | 1.3360 | 1.3020 | 1.4000 | 1.4000 | 10,000 |
| 04 Oct 2023 | 1.4000 | 1.3360 | 1.3250 | 1.4000 | 1.4000 | 192,500 |
| 03 Oct 2023 | 1.4000 | 1.4600 | 1.3530 | 1.4000 | 1.4000 | 651,551 |
| 02 Oct 2023 | 1.2500 | 1.4700 | 1.3180 | 1.4000 | 1.4000 | 1,697,698 |
| 29 Sept 2023 | 1.2000 | 1.3880 | 1.2390 | 1.2500 | 1.2500 | 1,435,292 |
| 28 Sept 2023 | 1.3000 | 1.6550 | 1.1000 | 1.2000 | 1.2000 | 5,247,945 |
| 27 Sept 2023 | 1.2500 | 1.7000 | 1.2300 | 1.3000 | 1.3000 | 5,222,869 |
| 26 Sept 2023 | 1.2000 | 1.3590 | 1.2100 | 1.2500 | 1.2500 | 813,594 |
| 25 Sept 2023 | 1.2000 | 1.6910 | 1.2000 | 1.2000 | 1.2000 | 3,909,532 |
| 22 Sept 2023 | 1.1500 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 25,000 |
| 21 Sept 2023 | 1.1500 | 1.2000 | 1.1110 | 1.1500 | 1.1500 | 29,000 |
| 20 Sept 2023 | 1.0500 | 1.2000 | 1.0550 | 1.1500 | 1.1500 | 80,954 |
| 19 Sept 2023 | 1.0000 | 1.0990 | 1.0850 | 1.0500 | 1.0500 | 110,000 |
| 18 Sept 2023 | 1.0000 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 50,000 |
| 15 Sept 2023 | 0.9500 | 1.1000 | 0.9990 | 1.0000 | 1.0000 | 393,923 |
| 14 Sept 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 Sept 2023 | 1.0500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 342,165 |
| 12 Sept 2023 | 1.0500 | 1.0000 | 1.0000 | 1.0500 | 1.0500 | 2,355 |
| 11 Sept 2023 | 1.0500 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 20,448 |
| 08 Sept 2023 | 1.0500 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 30,000 |
| 07 Sept 2023 | 1.0500 | 1.0890 | 1.0100 | 1.0500 | 1.0500 | 738,477 |
| 06 Sept 2023 | 1.2000 | 1.1110 | 1.0000 | 1.0500 | 1.0500 | 943,290 |
| 05 Sept 2023 | 1.2000 | 1.1150 | 1.1100 | 1.2000 | 1.2000 | 5,778 |
| 04 Sept 2023 | 1.2000 | 1.3000 | 1.2850 | 1.2000 | 1.2000 | 39,778 |
| 01 Sept 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 31 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 30 Aug 2023 | 1.2000 | 1.1100 | 1.1100 | 1.2000 | 1.2000 | 151 |
| 29 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 Aug 2023 | 1.2000 | 1.2650 | 1.2650 | 1.2000 | 1.2000 | 39,164 |
| 24 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Aug 2023 | 1.2000 | 1.1320 | 1.1320 | 1.2000 | 1.2000 | 182,913 |
| 21 Aug 2023 | 1.2000 | 1.1320 | 1.1320 | 1.2000 | 1.2000 | 6,259 |
| 18 Aug 2023 | 1.2000 | 1.1320 | 1.1320 | 1.2000 | 1.2000 | 20,041 |
| 17 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 16 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 15 Aug 2023 | 1.2000 | 1.1310 | 1.1310 | 1.2000 | 1.2000 | 500 |
| 14 Aug 2023 | 1.2000 | 1.2880 | 1.1290 | 1.2000 | 1.2000 | 295,000 |
| 11 Aug 2023 | 1.2000 | 1.2450 | 1.2450 | 1.2000 | 1.2000 | 27,599 |
| 10 Aug 2023 | 1.2000 | 1.1290 | 1.1290 | 1.2000 | 1.2000 | 470 |
| 09 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Aug 2023 | 1.2000 | 1.2880 | 1.1290 | 1.2000 | 1.2000 | 154 |
| 07 Aug 2023 | 1.2000 | 1.1290 | 1.1290 | 1.2000 | 1.2000 | 150,000 |
| 04 Aug 2023 | 1.2000 | 1.2750 | 1.2750 | 1.2000 | 1.2000 | 156,000 |
| 03 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 31 Jul 2023 | 1.1500 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 680,892 |
| 28 Jul 2023 | 1.2000 | 1.1580 | 1.1000 | 1.1500 | 1.1500 | 671,550 |
| 27 Jul 2023 | 1.2000 | 1.2750 | 1.2750 | 1.2000 | 1.2000 | 100,000 |
| 26 Jul 2023 | 1.2000 | 1.3500 | 1.1550 | 1.2000 | 1.2000 | 928,527 |
| 25 Jul 2023 | 1.2000 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 75,000 |
| 24 Jul 2023 | 1.2500 | 1.2120 | 1.1850 | 1.2000 | 1.2000 | 1,369,696 |
| 21 Jul 2023 | 1.2500 | 1.2100 | 1.2100 | 1.2500 | 1.2500 | 24,061 |
| 20 Jul 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 19 Jul 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 18 Jul 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 17 Jul 2023 | 1.2500 | 1.2820 | 1.2000 | 1.2500 | 1.2500 | 115,000 |
| 14 Jul 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.