PetroTal Corp. (PTAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:11PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 43.50 | 44.00 | 42.00 | 43.25 | 43.25 | 1,469,171 |
| 30 Mar 2023 | 40.00 | 45.00 | 40.00 | 43.25 | 43.25 | 4,737,097 |
| 29 Mar 2023 | 38.50 | 40.00 | 38.68 | 39.50 | 39.50 | 549,634 |
| 28 Mar 2023 | 37.50 | 40.00 | 37.00 | 38.00 | 38.00 | 650,277 |
| 27 Mar 2023 | 36.00 | 38.00 | 36.60 | 38.00 | 38.00 | 459,708 |
| 24 Mar 2023 | 36.50 | 36.70 | 35.83 | 36.50 | 36.50 | 264,520 |
| 23 Mar 2023 | 36.50 | 37.00 | 36.50 | 36.75 | 36.75 | 197,263 |
| 22 Mar 2023 | 36.00 | 37.14 | 35.80 | 36.80 | 36.80 | 372,307 |
| 21 Mar 2023 | 36.00 | 37.50 | 35.80 | 36.50 | 36.50 | 536,661 |
| 20 Mar 2023 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | 2,785,590 |
| 17 Mar 2023 | 36.25 | 38.00 | 36.00 | 36.90 | 36.90 | 1,635,354 |
| 16 Mar 2023 | 36.75 | 38.00 | 34.00 | 36.30 | 36.30 | 2,176,755 |
| 15 Mar 2023 | 40.50 | 41.00 | 36.00 | 37.00 | 37.00 | 2,823,428 |
| 14 Mar 2023 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | 267,144 |
| 13 Mar 2023 | 41.50 | 42.00 | 40.20 | 41.00 | 41.00 | 4,424,045 |
| 10 Mar 2023 | 42.25 | 43.00 | 41.10 | 41.50 | 41.50 | 235,560 |
| 09 Mar 2023 | 41.50 | 43.00 | 41.15 | 42.50 | 42.50 | 1,755,797 |
| 08 Mar 2023 | 41.25 | 41.50 | 40.50 | 41.00 | 41.00 | 366,468 |
| 07 Mar 2023 | 42.00 | 42.50 | 41.00 | 41.25 | 41.25 | 671,206 |
| 06 Mar 2023 | 41.50 | 42.81 | 40.70 | 42.00 | 42.00 | 844,249 |
| 03 Mar 2023 | 41.50 | 42.00 | 41.18 | 42.00 | 42.00 | 590,458 |
| 02 Mar 2023 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 233,057 |
| 01 Mar 2023 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 304,472 |
| 28 Feb 2023 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 250,055 |
| 27 Feb 2023 | 41.50 | 42.00 | 41.00 | 41.00 | 41.00 | 877,979 |
| 24 Feb 2023 | 41.50 | 41.35 | 41.00 | 41.50 | 41.50 | 1,099,599 |
| 23 Feb 2023 | 41.50 | 42.00 | 40.50 | 41.00 | 41.00 | 902,597 |
| 22 Feb 2023 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 72,589 |
| 21 Feb 2023 | 41.50 | 42.00 | 41.00 | 41.00 | 41.00 | 895,942 |
| 20 Feb 2023 | 41.50 | 41.62 | 41.00 | 41.50 | 41.50 | 360,242 |
| 17 Feb 2023 | 42.25 | 43.00 | 41.00 | 41.50 | 41.50 | 7,292,724 |
| 16 Feb 2023 | 42.00 | 42.00 | 41.05 | 41.75 | 41.75 | 30,376,684 |
| 15 Feb 2023 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 349,627 |
| 14 Feb 2023 | 42.50 | 43.00 | 41.60 | 42.00 | 42.00 | 306,900 |
| 13 Feb 2023 | 42.00 | 43.00 | 41.42 | 42.75 | 42.75 | 329,399 |
| 10 Feb 2023 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 417,062 |
| 09 Feb 2023 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 196,121 |
| 08 Feb 2023 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 742,669 |
| 07 Feb 2023 | 41.50 | 43.00 | 41.00 | 42.00 | 42.00 | 457,393 |
| 06 Feb 2023 | 42.00 | 43.00 | 41.00 | 41.30 | 41.30 | 248,198 |
| 03 Feb 2023 | 43.00 | 46.00 | 41.26 | 42.25 | 42.25 | 1,269,104 |
| 02 Feb 2023 | 44.75 | 46.00 | 41.98 | 42.50 | 42.50 | 2,016,254 |
| 01 Feb 2023 | 44.00 | 48.00 | 44.00 | 45.50 | 45.50 | 3,322,789 |
| 31 Jan 2023 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 698,895 |
| 30 Jan 2023 | 42.50 | 43.00 | 41.00 | 41.50 | 41.50 | 736,051 |
| 27 Jan 2023 | 42.25 | 43.00 | 41.55 | 42.00 | 42.00 | 251,475 |
| 26 Jan 2023 | 42.25 | 43.00 | 41.50 | 42.25 | 42.25 | 799,159 |
| 25 Jan 2023 | 42.50 | 43.50 | 41.50 | 41.50 | 41.50 | 614,992 |
| 24 Jan 2023 | 42.50 | 45.00 | 42.67 | 44.00 | 44.00 | 352,617 |
| 23 Jan 2023 | 42.75 | 44.00 | 41.50 | 44.00 | 44.00 | 1,310,712 |
| 20 Jan 2023 | 41.50 | 44.00 | 41.50 | 42.75 | 42.75 | 964,500 |
| 19 Jan 2023 | 41.25 | 42.00 | 41.01 | 41.60 | 41.60 | 707,783 |
| 18 Jan 2023 | 41.25 | 42.00 | 40.84 | 41.50 | 41.50 | 390,128 |
| 17 Jan 2023 | 40.75 | 41.50 | 40.00 | 41.20 | 41.20 | 1,082,087 |
| 16 Jan 2023 | 43.50 | 44.00 | 40.00 | 41.10 | 41.10 | 3,270,700 |
| 13 Jan 2023 | 43.00 | 44.40 | 42.00 | 42.50 | 42.50 | 509,737 |
| 12 Jan 2023 | 42.00 | 43.50 | 42.00 | 42.50 | 42.50 | 1,013,930 |
| 11 Jan 2023 | 41.75 | 43.00 | 41.00 | 42.00 | 42.00 | 484,966 |
| 10 Jan 2023 | 42.00 | 43.00 | 42.00 | 42.25 | 42.25 | 725,745 |
| 09 Jan 2023 | 41.50 | 44.00 | 41.00 | 42.50 | 42.50 | 957,348 |
| 06 Jan 2023 | 41.00 | 42.00 | 40.00 | 41.50 | 41.50 | 459,221 |
| 05 Jan 2023 | 41.00 | 42.00 | 40.51 | 41.50 | 41.50 | 821,110 |
| 04 Jan 2023 | 42.50 | 42.80 | 41.00 | 41.00 | 41.00 | 640,190 |
| 03 Jan 2023 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 2,049,793 |
| 30 Dec 2022 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 521,590 |
| 29 Dec 2022 | 40.50 | 42.00 | 39.11 | 41.00 | 41.00 | 377,462 |
| 28 Dec 2022 | 39.50 | 43.00 | 39.80 | 40.80 | 40.80 | 1,173,693 |
| 23 Dec 2022 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 188,367 |
| 22 Dec 2022 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | 1,275,827 |
| 21 Dec 2022 | 39.00 | 41.00 | 38.52 | 40.00 | 40.00 | 314,311 |
| 20 Dec 2022 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 728,455 |
| 19 Dec 2022 | 39.50 | 39.48 | 37.00 | 37.00 | 37.00 | 275,139 |
| 16 Dec 2022 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 853,959 |
| 15 Dec 2022 | 38.50 | 41.90 | 36.50 | 39.50 | 39.50 | 2,060,256 |
| 14 Dec 2022 | 37.50 | 38.50 | 36.76 | 37.20 | 37.20 | 574,281 |
| 13 Dec 2022 | 37.50 | 38.00 | 37.00 | 37.80 | 37.80 | 454,066 |
| 12 Dec 2022 | 37.00 | 38.00 | 35.50 | 37.10 | 37.10 | 700,140 |
| 09 Dec 2022 | 36.00 | 38.00 | 34.35 | 37.50 | 37.50 | 1,584,815 |
| 08 Dec 2022 | 38.50 | 39.00 | 37.50 | 38.60 | 38.60 | 1,286,656 |
| 07 Dec 2022 | 38.50 | 39.50 | 36.40 | 39.50 | 39.50 | 2,026,515 |
| 06 Dec 2022 | 40.25 | 40.50 | 39.00 | 39.25 | 39.25 | 783,683 |
| 05 Dec 2022 | 41.50 | 42.00 | 40.00 | 40.50 | 40.50 | 1,155,380 |
| 02 Dec 2022 | 42.00 | 42.34 | 41.07 | 41.50 | 41.50 | 313,017 |
| 01 Dec 2022 | 42.50 | 42.67 | 41.19 | 42.00 | 42.00 | 471,648 |
| 30 Nov 2022 | 41.50 | 43.00 | 41.31 | 42.50 | 42.50 | 889,574 |
| 29 Nov 2022 | 41.00 | 41.85 | 40.26 | 41.50 | 41.50 | 656,930 |
| 28 Nov 2022 | 42.00 | 42.00 | 39.00 | 40.50 | 40.50 | 1,961,089 |
| 25 Nov 2022 | 42.25 | 42.63 | 41.51 | 42.00 | 42.00 | 1,337,487 |
| 24 Nov 2022 | 43.25 | 43.40 | 42.00 | 42.00 | 42.00 | 459,306 |
| 23 Nov 2022 | 45.00 | 45.18 | 43.15 | 43.25 | 43.25 | 832,520 |
| 22 Nov 2022 | 43.00 | 45.00 | 42.48 | 43.00 | 43.00 | 620,722 |
| 21 Nov 2022 | 44.50 | 44.50 | 41.00 | 42.00 | 42.00 | 1,375,456 |
| 18 Nov 2022 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 541,243 |
| 17 Nov 2022 | 46.50 | 48.00 | 44.00 | 46.00 | 46.00 | 2,611,849 |
| 16 Nov 2022 | 46.00 | 46.30 | 45.00 | 46.00 | 46.00 | 947,696 |
| 15 Nov 2022 | 46.50 | 47.00 | 45.00 | 46.00 | 46.00 | 786,245 |
| 14 Nov 2022 | 48.00 | 48.00 | 46.00 | 46.30 | 46.30 | 563,939 |
| 11 Nov 2022 | 46.00 | 49.00 | 46.19 | 48.00 | 48.00 | 3,008,262 |
| 10 Nov 2022 | 47.00 | 48.00 | 45.26 | 46.50 | 46.50 | 751,014 |
| 09 Nov 2022 | 51.50 | 53.00 | 47.00 | 47.00 | 47.00 | 546,780 |
| *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.
