UK Markets closed

PetroTal Corp. (PTAL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
25.00+0.20 (+0.81%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202124.7525.0024.6825.0025.00292,690
14 Oct 202125.0025.5024.5024.8024.802,624,896
13 Oct 202125.2525.5024.5224.7524.751,792,419
12 Oct 202125.2525.4024.5025.4025.40645,451
11 Oct 202125.5026.0025.1325.4025.401,596,353
08 Oct 202125.2525.9025.1025.5025.501,437,267
07 Oct 202123.2526.0023.5025.2525.252,711,526
06 Oct 202125.0024.7822.5023.0023.003,763,418
05 Oct 202125.1525.9624.6325.0025.002,891,554
04 Oct 202125.5025.6024.0825.0025.003,146,345
01 Oct 202123.5025.5023.4024.5024.503,844,675
30 Sept 202122.7523.5022.6323.2523.252,341,290
29 Sept 202121.2523.0021.4022.7522.753,929,033
28 Sept 202121.2522.0021.1321.2021.201,714,719
27 Sept 202120.2521.0020.0021.0021.001,005,332
24 Sept 202120.2520.2520.0020.1020.10680,704
23 Sept 202119.6320.2519.3620.2520.25661,140
22 Sept 202120.0020.3019.1319.5019.504,691,072
21 Sept 202119.7520.3019.6719.7519.751,196,926
20 Sept 202119.9020.1019.7519.7519.75289,149
17 Sept 202120.5020.8519.7819.9019.901,777,001
16 Sept 202120.5022.0020.5020.5020.502,137,958
15 Sept 202119.2521.0019.0020.0020.008,492,389
14 Sept 202118.0018.7318.0118.5018.50789,948
13 Sept 202117.9018.1917.9018.1918.19250,000
10 Sept 202117.8818.2017.8818.1318.13115,715
09 Sept 202118.2518.2517.7717.8817.881,737,918
08 Sept 202117.2518.2317.1318.0018.00492,487
07 Sept 202116.8817.2516.8517.2517.251,487,182
06 Sept 202116.7516.9516.7016.8816.881,314,053
03 Sept 202116.3817.0016.5016.7516.752,222,716
02 Sept 202116.3816.5016.2516.2516.25243,486
01 Sept 202116.2516.5016.0516.5016.50696,249
31 Aug 202115.7516.5015.7316.2516.25415,750
27 Aug 202115.5015.9515.3615.9515.95576,283
26 Aug 202114.8815.7514.7515.3015.301,913,210
25 Aug 202114.3815.2514.4414.8814.88378,871
24 Aug 202114.2514.5014.2314.2514.25232,729
23 Aug 202114.2514.4514.0514.2514.25555,838
20 Aug 202114.3814.5014.0014.2514.25882,417
19 Aug 202114.7514.6414.3414.3814.38162,265
18 Aug 202114.7514.9414.6014.7514.75251,638
17 Aug 202114.5714.8514.4814.7514.75219,371
16 Aug 202114.5714.8914.4714.5014.50235,913
13 Aug 202114.5714.8814.8714.5714.57100,000
12 Aug 202114.5714.8814.4514.5714.57214,843
11 Aug 202114.5014.7014.4014.5714.57190,370
10 Aug 202114.7015.0014.3814.5014.50793,436
09 Aug 202115.6315.9514.3214.7014.70922,389
06 Aug 202115.7516.0015.5515.7515.75127,514
05 Aug 202115.3816.0015.3215.6015.60789,160
04 Aug 202115.2515.5015.1015.2515.25854,500
03 Aug 202115.2515.5015.0015.3015.302,090,202
02 Aug 202115.1315.5015.0015.4015.401,373,325
30 Jul 202115.0015.3114.7515.1315.131,055,736
29 Jul 202115.0015.1815.0515.1315.13199,874
28 Jul 202114.8815.2514.8215.1315.13571,949
27 Jul 202114.8815.3414.6514.7014.701,616,134
26 Jul 202115.6315.6014.5214.9514.952,087,043
23 Jul 202115.3815.6915.0015.0015.001,002,680
22 Jul 202115.6315.7515.5015.6315.63351,192
21 Jul 202115.2515.7415.1315.6315.63815,029
20 Jul 202115.2515.5015.0115.2515.25308,712
19 Jul 202116.2516.1615.2715.3815.38823,428
16 Jul 202117.2517.1316.1616.2516.25636,918
15 Jul 202117.2517.5017.0017.2017.20528,080
14 Jul 202117.2517.5017.1317.5017.50613,844
13 Jul 202117.2517.2517.0217.2517.251,000,393
12 Jul 202117.6317.5017.0617.2517.25720,345
09 Jul 202117.6317.6317.5017.6317.63366,819
08 Jul 202117.7518.0017.5017.6317.631,399,872
07 Jul 202117.7518.2517.8017.8817.88489,035
06 Jul 202116.8818.0016.8517.8817.881,001,370
05 Jul 202116.6316.9616.5816.8816.88386,879
02 Jul 202116.7516.8516.5216.6316.63638,595
01 Jul 202116.6317.0016.5016.7516.75752,934
30 Jun 202116.8816.9516.5016.9516.95785,159
29 Jun 202116.5817.0016.5816.8816.881,218,488
28 Jun 202116.2516.8016.1316.5016.501,172,881
25 Jun 202115.2516.3415.3116.1316.131,955,081
24 Jun 202115.0015.2515.0015.1315.132,580,755
23 Jun 202114.8815.0614.8815.0015.001,697,199
22 Jun 202114.8815.1014.8815.0015.00149,864
21 Jun 202114.8815.1014.7815.0015.00944,955
18 Jun 202114.7515.1114.8115.0015.001,537,561
17 Jun 202114.8815.2514.8014.8814.882,569,817
16 Jun 202115.3815.4514.8614.8814.881,898,470
15 Jun 202115.0015.5014.8415.3815.381,795,797
14 Jun 202114.7515.2514.7514.8814.88451,051
11 Jun 202114.2515.0014.3014.7514.751,466,925
10 Jun 202113.7514.4014.0014.2514.253,690,038
09 Jun 202113.2514.0013.3513.7513.754,241,666
08 Jun 202113.2513.5012.7513.0013.004,290,949
07 Jun 202115.0015.2513.3013.6313.635,789,812
04 Jun 202115.1315.2514.7615.0015.001,023,393
03 Jun 202115.1315.3415.0015.1315.132,105,748
02 Jun 202115.1315.5015.0015.2515.255,166,873
01 Jun 202114.7515.1514.6615.1315.133,346,983
28 May 202114.5014.7514.5914.6314.63180,698
27 May 202114.6314.7014.5014.6314.632,260,804
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...