UK Markets closed

PetroTal Corp. (PTAL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
45.50+4.00 (+9.64%)
At close: 05:11PM GMT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202345.0048.0044.0045.5045.503,322,790
31 Jan 2023------
30 Jan 202342.5043.0041.0041.5041.50736,051
27 Jan 202342.2543.0041.5542.0042.00251,475
26 Jan 202342.2543.0041.5042.2542.25799,159
25 Jan 202342.5043.5041.5041.5041.50614,992
24 Jan 202342.5045.0042.6744.0044.00352,617
23 Jan 202342.7544.0041.5044.0044.001,310,712
20 Jan 202341.5044.0041.5042.7542.75964,500
19 Jan 202341.2542.0041.0141.6041.60707,783
18 Jan 202341.2542.0040.8441.5041.50390,128
17 Jan 202340.7541.5040.0041.2041.201,082,087
16 Jan 202343.5044.0040.0041.1041.103,270,700
13 Jan 202343.0044.4042.0042.5042.50509,737
12 Jan 202342.0043.5042.0042.5042.501,013,930
11 Jan 202341.7543.0041.0042.0042.00484,966
10 Jan 202342.0043.0042.0042.2542.25725,745
09 Jan 202341.5044.0041.0042.5042.50957,348
06 Jan 202341.0042.0040.0041.5041.50459,221
05 Jan 202341.0042.0040.5141.5041.50821,110
04 Jan 202342.5042.8041.0041.0041.00640,190
03 Jan 202342.0044.0041.0043.0043.002,049,793
30 Dec 202241.0043.0040.0042.0042.00521,590
29 Dec 202240.5042.0039.1141.0041.00377,462
28 Dec 202239.5043.0039.8040.8040.801,173,693
23 Dec 202239.0040.0038.0039.0039.00188,367
22 Dec 202240.0041.0038.0039.0039.001,275,827
21 Dec 202239.0041.0038.5240.0040.00314,311
20 Dec 202238.0040.0037.0039.0039.00728,455
19 Dec 202239.5039.4837.0037.0037.00275,139
16 Dec 202239.5040.0039.0039.5039.50853,959
15 Dec 202238.5041.9036.5039.5039.502,060,256
14 Dec 202237.5038.5036.7637.2037.20574,281
13 Dec 202237.5038.0037.0037.8037.80454,066
12 Dec 202237.0038.0035.5037.1037.10700,140
09 Dec 202236.0038.0034.3537.5037.501,584,815
08 Dec 202238.5039.0037.5038.6038.601,286,656
07 Dec 202238.5039.5036.4039.5039.502,026,515
06 Dec 202240.2540.5039.0039.2539.25783,683
05 Dec 202241.5042.0040.0040.5040.501,155,380
02 Dec 202242.0042.3441.0741.5041.50313,017
01 Dec 202242.5042.6741.1942.0042.00471,648
30 Nov 202241.5043.0041.3142.5042.50889,574
29 Nov 202241.0041.8540.2641.5041.50656,930
28 Nov 202242.0042.0039.0040.5040.501,961,089
25 Nov 202242.2542.6341.5142.0042.001,337,487
24 Nov 202243.2543.4042.0042.0042.00459,306
23 Nov 202245.0045.1843.1543.2543.25832,520
22 Nov 202243.0045.0042.4843.0043.00620,722
21 Nov 202244.5044.5041.0042.0042.001,375,456
18 Nov 202246.0046.0044.0045.0045.00541,243
17 Nov 202246.5048.0044.0046.0046.002,611,849
16 Nov 202246.0046.3045.0046.0046.00947,696
15 Nov 202246.5047.0045.0046.0046.00786,245
14 Nov 202248.0048.0046.0046.3046.30563,939
11 Nov 202246.0049.0046.1948.0048.003,008,262
10 Nov 202247.0048.0045.2646.5046.50751,014
09 Nov 202251.5053.0047.0047.0047.00546,780
08 Nov 202253.0054.0051.3552.0052.00301,545
07 Nov 202253.0054.0051.0053.6053.60946,700
04 Nov 202250.0054.0049.8053.0053.001,332,311
03 Nov 202247.5051.0047.1449.5049.502,890,105
02 Nov 202245.7547.0046.0046.6046.60466,005
01 Nov 202244.2546.5043.5046.0046.004,199,304
31 Oct 202245.5046.0043.0044.2544.251,006,779
28 Oct 202246.2547.0045.0045.0045.00437,715
27 Oct 202244.0047.5043.8846.7546.751,099,592
26 Oct 202244.0045.0043.0044.2044.20453,374
25 Oct 202243.7545.0043.2144.2044.20374,793
24 Oct 202243.0044.0041.6543.2543.25909,530
21 Oct 202242.2544.0341.6043.7043.70686,763
20 Oct 202239.7542.0039.7541.5041.50467,802
19 Oct 202239.7540.0038.0039.5039.501,122,291
18 Oct 202240.0040.6039.0039.2539.251,023,152
17 Oct 202240.0041.0039.3940.0040.00108,406
14 Oct 202239.7540.9939.0040.0040.00725,200
13 Oct 202239.7540.5037.0640.2040.202,289,639
12 Oct 202241.5041.1039.5040.0040.00881,505
11 Oct 202241.7542.0041.0041.5041.50783,776
10 Oct 202243.2544.0041.5041.7041.70671,416
07 Oct 202242.5043.5042.0043.2543.25773,491
06 Oct 202242.5044.0042.0042.8042.80425,561
05 Oct 202241.5043.0041.3342.3042.30362,177
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...