UK markets closed

PetroTal Corp. (PTAL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
42.30+0.30 (+0.71%)
At close: 04:35PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202242.0043.0041.3342.3042.30362,177
04 Oct 202240.0042.0039.0042.0042.001,724,977
03 Oct 202238.5040.0038.0139.5039.501,524,733
30 Sept 202239.5040.0038.0038.5038.501,517,829
29 Sept 202240.5040.0039.0039.5039.50855,080
28 Sept 202239.0040.0037.0339.5039.501,451,962
27 Sept 202238.5039.4437.0039.0039.001,384,415
26 Sept 202241.0040.9038.0038.5038.501,798,586
23 Sept 202244.0044.4040.0041.5041.50841,388
22 Sept 202245.5045.1542.2244.5044.501,113,237
21 Sept 202245.0046.1545.1545.5045.501,127,399
20 Sept 202247.0048.0044.2246.0046.002,239,165
16 Sept 202248.0048.5047.0047.5047.501,098,356
15 Sept 202248.5050.0048.1348.2048.201,171,594
14 Sept 202247.0049.0046.1048.0048.001,079,677
13 Sept 202248.0049.5046.5147.0047.00732,659
12 Sept 202246.1049.0046.1047.5047.501,174,900
09 Sept 202243.7547.0043.5047.0047.001,613,603
08 Sept 202243.7544.5042.2744.0044.001,900,739
07 Sept 202247.0048.8043.1544.0044.002,255,293
06 Sept 202251.0052.8048.0548.5048.50734,250
05 Sept 202248.0052.0047.0051.0051.001,777,324
02 Sept 202246.0049.0046.3448.0048.001,518,478
01 Sept 202249.0049.5045.0046.0046.002,659,130
31 Aug 202250.5052.0047.0048.2048.202,545,739
30 Aug 202249.7555.0049.1550.0050.004,723,517
26 Aug 202247.0054.8846.2050.0050.007,363,841
25 Aug 202242.2549.0041.5047.0047.0010,735,749
24 Aug 202240.0042.0040.6241.5041.501,976,562
23 Aug 202238.2541.2038.0040.2540.251,380,713
22 Aug 202238.5039.5037.5037.8037.801,962,821
19 Aug 202239.0040.0038.4438.7538.75964,558
18 Aug 202238.7540.5038.2039.7539.752,058,107
17 Aug 202239.7540.0038.5039.2539.25433,761
16 Aug 202239.5040.1838.7739.7539.75482,996
15 Aug 202241.0041.5038.0039.2539.25925,575
12 Aug 202240.2541.5040.1641.0041.00961,401
11 Aug 202238.5041.7038.0040.0040.00868,870
10 Aug 202239.0039.1338.0038.5038.50209,745
09 Aug 202240.5040.5039.0039.0039.00447,550
08 Aug 202238.0040.7437.0040.5040.501,169,119
05 Aug 202237.5039.0037.0038.0038.00371,422
04 Aug 202239.7540.5037.0537.5037.50546,791
03 Aug 202241.0041.0039.6040.0040.00596,058
02 Aug 202239.5041.8039.3640.0040.00730,883
01 Aug 202241.5042.0039.3540.0040.00796,413
29 Jul 202240.5042.8539.0041.7041.70897,581
28 Jul 202238.5041.0038.0441.0041.00641,436
27 Jul 202238.0039.0037.3338.0038.00283,683
26 Jul 202238.0039.0037.2538.0038.00588,703
25 Jul 202239.0039.0037.0037.0037.00610,786
22 Jul 202239.0040.0038.0039.0039.00439,573
21 Jul 202240.0041.0038.0039.2539.25963,484
20 Jul 202240.0041.0038.0040.0040.002,109,795
19 Jul 202238.0038.8536.0038.1038.10810,989
18 Jul 202237.0038.9635.0038.0038.001,848,341
15 Jul 202234.0037.3034.9036.5036.504,881,497
14 Jul 202237.0037.2033.0035.0035.003,941,556
13 Jul 202238.0039.0034.1036.3036.303,448,563
12 Jul 202239.7539.2536.0038.0038.004,433,854
11 Jul 202239.7540.5038.0539.0039.001,264,436
08 Jul 202240.0041.6538.0040.5040.5061,906,754
07 Jul 202241.5044.5040.7043.1043.105,681,557
06 Jul 202246.5048.0040.0040.5040.502,848,579
05 Jul 202250.0054.0046.0046.0046.001,980,991
04 Jul 202247.0050.0047.2648.0048.00529,916
01 Jul 202247.0048.0046.0047.0047.00102,660
30 Jun 202250.5051.0047.1548.0048.00772,806
29 Jun 202251.0053.0049.0050.5050.50225,682
28 Jun 202247.5051.3847.6550.2050.20797,852
27 Jun 202246.0048.0045.0047.0047.00999,436
24 Jun 202244.0048.0042.4046.0046.001,618,199
23 Jun 202246.0046.1842.8045.0045.002,708,797
22 Jun 202251.0052.0045.0046.0046.004,133,850
21 Jun 202247.0052.0046.6352.0052.001,619,366
20 Jun 202249.0049.1044.0446.0046.003,713,233
17 Jun 202251.0054.0047.7949.0049.001,499,686
16 Jun 202253.0056.9049.6551.0051.001,835,509
15 Jun 202255.0054.9051.1353.0053.001,120,629
14 Jun 202252.0057.0053.0054.8054.801,621,151
13 Jun 202257.5058.0051.0052.6052.601,421,868
10 Jun 202256.5062.0056.1358.0058.001,748,347
09 Jun 202260.5062.6056.0056.0056.00947,076
08 Jun 202257.0063.5057.0061.0061.002,516,155
07 Jun 202253.0057.0052.0056.2056.201,136,980
06 Jun 202252.0054.0051.9053.0053.001,113,322
01 Jun 202251.0054.0050.2053.4053.401,625,587
31 May 202246.0052.0046.9049.5049.503,073,269
30 May 202245.5047.0045.0046.5046.50981,388
27 May 202243.7547.8143.0045.8045.802,373,672
26 May 202240.2544.5040.0044.0044.002,287,494
25 May 202238.7540.0038.8839.9039.902,234,680
24 May 202238.7539.5038.1038.6038.601,008,061
23 May 202238.5039.5038.4739.5039.501,118,486
20 May 202237.7539.5037.9038.5038.50292,936
19 May 202238.5039.0037.0037.5037.50479,748
18 May 202239.5040.5039.5039.5039.50210,343
17 May 202237.2540.0037.5040.0040.002,788,140
16 May 202236.2538.4936.1338.0038.00803,928
13 May 202234.5036.5034.1036.0036.004,086,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...