UK Markets open in 6 hrs 50 mins

PetroTal Corp. (PTAL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
38.55-1.20 (-3.02%)
At close: 04:38PM BST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022------
17 Aug 2022------
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
12 May 202236.5037.0034.0034.0034.00797,797
11 May 202236.0037.0035.5237.0037.001,202,913
10 May 202237.0037.5035.5035.5035.501,334,701
09 May 202238.0038.6037.0037.2037.20648,984
06 May 202237.7538.5037.2237.9037.901,765,859
05 May 202238.7539.8037.6537.9037.907,376,072
04 May 202238.7538.9938.5038.7538.754,169,511
03 May 202238.7539.3138.5039.0039.003,160,474
29 Apr 202239.0039.0038.5038.7538.754,016,668
28 Apr 202239.0040.0038.5139.0039.004,079,819
27 Apr 202238.7540.0038.0038.7038.701,410,601
26 Apr 202239.0039.7038.0038.5038.502,308,437
25 Apr 202239.7540.5038.0038.0038.00649,178
22 Apr 202240.5040.9040.0040.5040.501,137,102
21 Apr 202241.5041.9040.0040.7540.753,119,361
20 Apr 202241.7542.0041.0042.0042.005,061,365
19 Apr 202240.5042.0040.5041.5041.507,519,492
14 Apr 202240.2541.0038.5039.5039.503,494,272
13 Apr 202239.7541.0039.0040.5040.504,429,735
12 Apr 202239.5040.0039.5240.0040.00446,807
11 Apr 202241.0041.0038.9839.0039.00725,376
08 Apr 202241.0041.6040.0040.5040.501,796,035
07 Apr 202240.5042.0040.0040.8040.8011,514,134
06 Apr 202239.5040.5039.5039.9039.902,196,779
05 Apr 202238.0040.0037.0040.0040.001,979,784
04 Apr 202237.2539.0037.1738.4038.401,470,448
01 Apr 202238.0038.3537.0037.0037.001,297,895
31 Mar 202239.2540.0037.1538.4038.40874,983
30 Mar 202239.0040.0038.5038.6038.601,438,972
29 Mar 202239.5040.0038.0039.0039.001,065,660
28 Mar 202240.0040.1439.0039.5039.502,149,178
25 Mar 202239.7540.4539.0040.2540.253,402,865
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...