PetroTal Corp. (PTAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 418,525 |
| 25 Apr 2024 | 47.50 | 47.99 | 47.00 | 47.50 | 47.50 | 146,319 |
| 24 Apr 2024 | 47.50 | 48.50 | 47.00 | 47.50 | 47.50 | 374,847 |
| 23 Apr 2024 | 48.00 | 48.50 | 47.00 | 47.50 | 47.50 | 388,760 |
| 22 Apr 2024 | 47.75 | 48.50 | 47.50 | 48.00 | 48.00 | 574,179 |
| 19 Apr 2024 | 48.25 | 49.00 | 47.50 | 48.00 | 48.00 | 476,603 |
| 18 Apr 2024 | 48.50 | 49.00 | 47.50 | 48.25 | 48.25 | 210,236 |
| 17 Apr 2024 | 49.50 | 50.00 | 48.70 | 49.00 | 49.00 | 332,824 |
| 16 Apr 2024 | 49.50 | 51.00 | 49.25 | 49.50 | 49.50 | 1,026,319 |
| 15 Apr 2024 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 620,603 |
| 12 Apr 2024 | 48.50 | 50.00 | 48.50 | 49.60 | 49.60 | 887,290 |
| 11 Apr 2024 | 47.50 | 49.50 | 47.00 | 48.75 | 48.75 | 1,269,140 |
| 10 Apr 2024 | 47.25 | 48.00 | 47.06 | 47.50 | 47.50 | 677,210 |
| 09 Apr 2024 | 46.50 | 48.00 | 46.55 | 47.25 | 47.25 | 739,136 |
| 08 Apr 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | 538,969 |
| 05 Apr 2024 | 45.50 | 46.74 | 45.00 | 46.50 | 46.50 | 644,445 |
| 04 Apr 2024 | 45.50 | 46.00 | 45.05 | 45.50 | 45.50 | 174,594 |
| 03 Apr 2024 | 45.00 | 46.00 | 44.10 | 45.50 | 45.50 | 388,526 |
| 02 Apr 2024 | 44.00 | 45.00 | 43.71 | 44.50 | 44.50 | 1,384,596 |
| 28 Mar 2024 | 44.25 | 44.50 | 43.50 | 44.00 | 44.00 | 246,283 |
| 27 Mar 2024 | 44.25 | 44.50 | 44.00 | 44.25 | 44.25 | 232,597 |
| 26 Mar 2024 | 44.50 | 44.50 | 43.00 | 44.00 | 44.00 | 360,458 |
| 25 Mar 2024 | 44.75 | 45.00 | 44.00 | 44.50 | 44.50 | 326,911 |
| 22 Mar 2024 | 45.25 | 46.00 | 44.50 | 45.00 | 45.00 | 584,902 |
| 21 Mar 2024 | 45.50 | 46.00 | 44.50 | 44.80 | 44.80 | 1,064,200 |
| 20 Mar 2024 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | 519,483 |
| 19 Mar 2024 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | 508,964 |
| 18 Mar 2024 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | 232,612 |
| 15 Mar 2024 | 44.50 | 45.00 | 44.20 | 44.50 | 44.50 | 255,420 |
| 14 Mar 2024 | 44.25 | 45.00 | 43.60 | 45.00 | 45.00 | 147,088 |
| 13 Mar 2024 | 43.50 | 44.24 | 43.16 | 44.25 | 44.25 | 413,825 |
| 12 Mar 2024 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | 493,380 |
| 11 Mar 2024 | 43.50 | 45.00 | 44.00 | 44.50 | 44.50 | 284,633 |
| 08 Mar 2024 | 44.00 | 45.00 | 43.46 | 43.50 | 43.50 | 142,212 |
| 07 Mar 2024 | 43.50 | 45.00 | 43.10 | 44.00 | 44.00 | 779,192 |
| 06 Mar 2024 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | 373,941 |
| 05 Mar 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | 883,459 |
| 04 Mar 2024 | 43.25 | 43.50 | 43.00 | 43.00 | 43.00 | 825,945 |
| 01 Mar 2024 | 43.00 | 43.50 | 42.55 | 43.00 | 43.00 | 684,693 |
| 29 Feb 2024 | 42.50 | 43.50 | 42.50 | 43.00 | 43.00 | 455,311 |
| 28 Feb 2024 | 43.75 | 43.50 | 42.50 | 42.50 | 42.50 | 869,677 |
| 28 Feb 2024 | 2 Dividend | |||||
| 27 Feb 2024 | 43.75 | 44.50 | 43.10 | 43.10 | 41.10 | 411,951 |
| 26 Feb 2024 | 44.25 | 44.50 | 44.00 | 44.25 | 42.20 | 438,775 |
| 23 Feb 2024 | 44.50 | 45.00 | 44.00 | 44.25 | 42.20 | 2,571,794 |
| 22 Feb 2024 | 44.50 | 45.00 | 44.00 | 44.30 | 42.24 | 257,184 |
| 21 Feb 2024 | 44.50 | 44.98 | 44.00 | 44.50 | 42.44 | 173,888 |
| 20 Feb 2024 | 45.50 | 46.00 | 44.40 | 44.70 | 42.63 | 792,202 |
| 19 Feb 2024 | 45.50 | 46.00 | 45.11 | 45.50 | 43.39 | 187,007 |
| 16 Feb 2024 | 45.25 | 46.70 | 45.00 | 45.50 | 43.39 | 190,382 |
| 15 Feb 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 42.91 | 342,671 |
| 14 Feb 2024 | 43.25 | 46.00 | 42.50 | 45.00 | 42.91 | 867,919 |
| 13 Feb 2024 | 43.25 | 43.51 | 42.50 | 43.25 | 41.24 | 1,036,868 |
| 12 Feb 2024 | 43.00 | 43.50 | 42.50 | 43.20 | 41.20 | 419,875 |
| 09 Feb 2024 | 43.50 | 43.65 | 42.50 | 43.00 | 41.00 | 616,418 |
| 08 Feb 2024 | 42.75 | 44.00 | 42.50 | 43.00 | 41.00 | 464,639 |
| 07 Feb 2024 | 42.25 | 43.38 | 41.88 | 42.90 | 40.91 | 882,137 |
| 06 Feb 2024 | 43.00 | 47.00 | 42.00 | 42.00 | 40.05 | 455,020 |
| 05 Feb 2024 | 44.75 | 45.00 | 43.00 | 44.00 | 41.96 | 571,569 |
| 02 Feb 2024 | 46.50 | 47.00 | 45.00 | 45.00 | 42.91 | 502,877 |
| 01 Feb 2024 | 46.50 | 47.00 | 45.10 | 46.50 | 44.34 | 1,003,932 |
| 31 Jan 2024 | 46.50 | 47.00 | 46.16 | 46.50 | 44.34 | 143,271 |
| 30 Jan 2024 | 46.50 | 47.00 | 45.50 | 46.25 | 44.10 | 340,458 |
| 29 Jan 2024 | 45.50 | 46.64 | 45.50 | 46.25 | 44.10 | 592,845 |
| 26 Jan 2024 | 45.50 | 46.00 | 45.00 | 46.00 | 43.87 | 418,666 |
| 25 Jan 2024 | 45.00 | 46.00 | 44.61 | 45.00 | 42.91 | 321,770 |
| 24 Jan 2024 | 45.50 | 46.00 | 44.50 | 45.00 | 42.91 | 686,875 |
| 23 Jan 2024 | 46.25 | 47.00 | 45.00 | 45.75 | 43.63 | 1,274,305 |
| 22 Jan 2024 | 48.25 | 49.03 | 46.00 | 46.25 | 44.10 | 1,087,638 |
| 19 Jan 2024 | 47.50 | 48.00 | 47.00 | 48.00 | 45.77 | 169,888 |
| 18 Jan 2024 | 48.25 | 48.33 | 47.50 | 47.50 | 45.30 | 265,623 |
| 17 Jan 2024 | 49.25 | 49.15 | 48.00 | 48.00 | 45.77 | 616,242 |
| 16 Jan 2024 | 48.50 | 49.50 | 48.51 | 49.25 | 46.96 | 147,844 |
| 15 Jan 2024 | 48.79 | 49.00 | 48.00 | 48.50 | 46.25 | 188,775 |
| 12 Jan 2024 | 47.50 | 49.00 | 47.00 | 48.40 | 46.15 | 330,553 |
| 11 Jan 2024 | 47.50 | 48.00 | 47.26 | 47.50 | 45.30 | 300,640 |
| 10 Jan 2024 | 46.50 | 47.80 | 46.90 | 47.50 | 45.30 | 1,735,215 |
| 09 Jan 2024 | 46.50 | 46.25 | 46.25 | 46.50 | 44.34 | 206,428 |
| 08 Jan 2024 | 47.25 | 47.25 | 46.50 | 46.50 | 44.34 | 527,566 |
| 05 Jan 2024 | 47.00 | 47.50 | 46.00 | 47.00 | 44.82 | 1,241,323 |
| 04 Jan 2024 | 46.75 | 47.50 | 46.50 | 47.00 | 44.82 | 2,282,617 |
| 03 Jan 2024 | 46.75 | 47.50 | 46.50 | 47.00 | 44.82 | 127,774 |
| 02 Jan 2024 | 47.25 | 48.00 | 46.72 | 47.00 | 44.82 | 576,830 |
| 29 Dec 2023 | 47.50 | 48.50 | 46.83 | 47.50 | 45.30 | 35,248 |
| 28 Dec 2023 | 47.75 | 48.50 | 46.50 | 47.00 | 44.82 | 94,665 |
| 27 Dec 2023 | 47.75 | 48.50 | 46.50 | 47.75 | 45.53 | 392,313 |
| 22 Dec 2023 | 47.75 | 48.50 | 47.00 | 47.75 | 45.53 | 522,371 |
| 21 Dec 2023 | 47.75 | 47.94 | 47.25 | 47.50 | 45.30 | 179,585 |
| 20 Dec 2023 | 48.00 | 48.50 | 47.50 | 48.00 | 45.77 | 393,086 |
| 19 Dec 2023 | 47.50 | 48.00 | 47.50 | 47.75 | 45.53 | 275,542 |
| 18 Dec 2023 | 46.75 | 48.00 | 46.50 | 47.75 | 45.53 | 252,800 |
| 15 Dec 2023 | 45.25 | 47.00 | 45.45 | 46.75 | 44.58 | 1,131,238 |
| 14 Dec 2023 | 44.50 | 45.50 | 43.60 | 45.00 | 42.91 | 392,049 |
| 13 Dec 2023 | 45.75 | 46.00 | 44.00 | 44.50 | 42.44 | 374,319 |
| 12 Dec 2023 | 47.00 | 47.50 | 45.50 | 46.00 | 43.87 | 313,296 |
| 11 Dec 2023 | 47.25 | 47.38 | 46.50 | 47.00 | 44.82 | 208,685 |
| 08 Dec 2023 | 47.50 | 48.00 | 46.50 | 47.25 | 45.06 | 322,027 |
| 07 Dec 2023 | 47.75 | 48.50 | 47.50 | 47.75 | 45.53 | 340,594 |
| 06 Dec 2023 | 47.75 | 49.00 | 47.50 | 48.25 | 46.01 | 263,714 |
| 05 Dec 2023 | 46.50 | 48.00 | 46.00 | 47.50 | 45.30 | 427,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.