PetroTal Corp. (PTAL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 31.47 | 33.00 | 30.00 | 32.80 | 32.80 | 1,078,604 |
| 27 Jan 2022 | 30.00 | 31.50 | 29.76 | 30.75 | 30.75 | 265,955 |
| 26 Jan 2022 | 29.50 | 30.93 | 29.98 | 30.25 | 30.25 | 212,621 |
| 25 Jan 2022 | 28.50 | 30.00 | 28.25 | 29.25 | 29.25 | 2,407,990 |
| 24 Jan 2022 | 30.00 | 30.00 | 28.13 | 28.30 | 28.30 | 5,065,694 |
| 21 Jan 2022 | 29.25 | 30.50 | 29.55 | 30.20 | 30.20 | 2,738,667 |
| 20 Jan 2022 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | 29,206,337 |
| 19 Jan 2022 | 30.00 | 30.38 | 29.00 | 30.20 | 30.20 | 992,424 |
| 18 Jan 2022 | 28.50 | 30.50 | 28.90 | 30.25 | 30.25 | 1,819,642 |
| 17 Jan 2022 | 26.00 | 28.50 | 26.14 | 28.50 | 28.50 | 1,958,257 |
| 14 Jan 2022 | 25.50 | 25.85 | 25.16 | 25.50 | 25.50 | 54,923 |
| 13 Jan 2022 | 25.00 | 26.00 | 24.92 | 25.50 | 25.50 | 4,904,702 |
| 12 Jan 2022 | 25.25 | 25.50 | 24.50 | 25.00 | 25.00 | 438,466 |
| 11 Jan 2022 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 382,074 |
| 10 Jan 2022 | 25.50 | 26.00 | 25.02 | 25.50 | 25.50 | 786,141 |
| 07 Jan 2022 | 26.50 | 27.00 | 25.15 | 25.50 | 25.50 | 1,471,426 |
| 06 Jan 2022 | 26.50 | 27.00 | 26.06 | 26.75 | 26.75 | 3,028,325 |
| 05 Jan 2022 | 25.50 | 27.00 | 25.50 | 26.50 | 26.50 | 1,095,111 |
| 04 Jan 2022 | 25.50 | 26.00 | 24.15 | 25.50 | 25.50 | 2,013,977 |
| 31 Dec 2021 | 25.75 | 26.00 | 25.28 | 25.50 | 25.50 | 1,800,110 |
| 30 Dec 2021 | 23.50 | 26.49 | 23.13 | 26.00 | 26.00 | 2,454,179 |
| 29 Dec 2021 | 22.10 | 24.00 | 21.95 | 24.00 | 24.00 | 1,131,981 |
| 24 Dec 2021 | 22.10 | 22.50 | 21.70 | 22.10 | 22.10 | 223,021 |
| 23 Dec 2021 | 21.85 | 22.50 | 22.00 | 22.10 | 22.10 | 584,829 |
| 22 Dec 2021 | 21.50 | 22.00 | 21.25 | 21.85 | 21.85 | 452,424 |
| 21 Dec 2021 | 20.75 | 22.00 | 20.50 | 21.50 | 21.50 | 9,639,951 |
| 20 Dec 2021 | 21.00 | 21.50 | 20.30 | 21.00 | 21.00 | 4,899,340 |
| 17 Dec 2021 | 21.00 | 21.20 | 20.65 | 21.00 | 21.00 | 2,089,557 |
| 16 Dec 2021 | 20.00 | 21.50 | 20.18 | 21.00 | 21.00 | 5,219,590 |
| 15 Dec 2021 | 21.00 | 21.00 | 19.52 | 20.50 | 20.50 | 1,263,593 |
| 14 Dec 2021 | 20.25 | 21.72 | 20.16 | 21.00 | 21.00 | 3,432,822 |
| 13 Dec 2021 | 20.50 | 21.00 | 19.03 | 20.25 | 20.25 | 2,434,821 |
| 10 Dec 2021 | 20.50 | 20.75 | 19.50 | 20.25 | 20.25 | 350,378 |
| 09 Dec 2021 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | 150,545 |
| 08 Dec 2021 | 21.00 | 21.40 | 20.75 | 21.00 | 21.00 | 1,069,775 |
| 07 Dec 2021 | 20.00 | 21.50 | 19.82 | 21.00 | 21.00 | 3,806,644 |
| 06 Dec 2021 | 18.50 | 21.00 | 18.85 | 20.00 | 20.00 | 9,968,003 |
| 03 Dec 2021 | 17.25 | 18.00 | 17.01 | 17.75 | 17.75 | 2,518,134 |
| 02 Dec 2021 | 16.63 | 16.99 | 16.50 | 16.75 | 16.75 | 1,145,682 |
| 01 Dec 2021 | 17.38 | 17.50 | 16.50 | 16.50 | 16.50 | 1,501,779 |
| 30 Nov 2021 | 17.75 | 17.50 | 17.25 | 17.50 | 17.50 | 1,802,305 |
| 29 Nov 2021 | 17.75 | 18.00 | 17.10 | 17.50 | 17.50 | 1,908,132 |
| 26 Nov 2021 | 17.38 | 17.58 | 16.20 | 17.00 | 17.00 | 144,128,741 |
| 25 Nov 2021 | 18.25 | 18.50 | 16.10 | 18.50 | 18.50 | 2,508,283 |
| 24 Nov 2021 | 19.75 | 20.00 | 18.08 | 18.75 | 18.75 | 3,470,273 |
| 23 Nov 2021 | 20.35 | 21.00 | 20.38 | 20.75 | 20.75 | 3,201,941 |
| 22 Nov 2021 | 21.75 | 22.00 | 19.67 | 20.00 | 20.00 | 6,850,972 |
| 19 Nov 2021 | 22.25 | 22.25 | 21.70 | 21.70 | 21.70 | 1,025,022 |
| 18 Nov 2021 | 22.75 | 23.00 | 21.10 | 22.25 | 22.25 | 4,448,198 |
| 17 Nov 2021 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 642,757 |
| 16 Nov 2021 | 23.25 | 23.88 | 23.00 | 23.25 | 23.25 | 1,213,187 |
| 15 Nov 2021 | 23.50 | 23.43 | 22.50 | 23.00 | 23.00 | 1,095,149 |
| 12 Nov 2021 | 23.50 | 23.65 | 23.00 | 23.50 | 23.50 | 1,533,387 |
| 11 Nov 2021 | 24.25 | 24.50 | 23.00 | 23.00 | 23.00 | 807,577 |
| 10 Nov 2021 | 24.25 | 24.48 | 24.00 | 24.25 | 24.25 | 1,640,161 |
| 09 Nov 2021 | 24.25 | 24.50 | 24.00 | 24.00 | 24.00 | 856,470 |
| 08 Nov 2021 | 22.75 | 24.35 | 22.50 | 24.25 | 24.25 | 1,659,481 |
| 05 Nov 2021 | 22.75 | 23.00 | 22.50 | 22.50 | 22.50 | 411,238 |
| 04 Nov 2021 | 22.75 | 23.50 | 22.50 | 22.75 | 22.75 | 258,864 |
| 03 Nov 2021 | 23.00 | 23.14 | 22.63 | 22.75 | 22.75 | 578,837 |
| 02 Nov 2021 | 23.50 | 23.25 | 22.50 | 22.75 | 22.75 | 970,336 |
| 01 Nov 2021 | 23.25 | 23.50 | 23.00 | 23.50 | 23.50 | 89,929 |
| 29 Oct 2021 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 340,500 |
| 28 Oct 2021 | 24.00 | 23.92 | 23.50 | 23.60 | 23.60 | 525,804 |
| 27 Oct 2021 | 24.25 | 24.50 | 24.00 | 24.00 | 24.00 | 454,869 |
| 26 Oct 2021 | 24.25 | 24.48 | 24.00 | 24.25 | 24.25 | 777,209 |
| 25 Oct 2021 | 24.25 | 24.50 | 24.00 | 24.50 | 24.50 | 719,218 |
| 22 Oct 2021 | 23.25 | 24.25 | 23.00 | 24.00 | 24.00 | 1,803,469 |
| 21 Oct 2021 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 1,768,611 |
| 20 Oct 2021 | 24.50 | 24.50 | 23.10 | 23.25 | 23.25 | 2,847,433 |
| 19 Oct 2021 | 24.75 | 25.00 | 24.30 | 24.30 | 24.30 | 707,420 |
| 18 Oct 2021 | 24.75 | 25.50 | 24.50 | 25.10 | 25.10 | 402,880 |
| 15 Oct 2021 | 24.75 | 25.00 | 24.68 | 25.00 | 25.00 | 292,690 |
| 14 Oct 2021 | 25.00 | 25.50 | 24.50 | 24.80 | 24.80 | 2,624,896 |
| 13 Oct 2021 | 25.25 | 25.50 | 24.52 | 24.75 | 24.75 | 1,792,419 |
| 12 Oct 2021 | 25.25 | 25.40 | 24.50 | 25.40 | 25.40 | 645,451 |
| 11 Oct 2021 | 25.50 | 26.00 | 25.13 | 25.40 | 25.40 | 1,596,353 |
| 08 Oct 2021 | 25.25 | 25.90 | 25.10 | 25.50 | 25.50 | 1,437,267 |
| 07 Oct 2021 | 23.25 | 26.00 | 23.50 | 25.25 | 25.25 | 2,711,526 |
| 06 Oct 2021 | 25.00 | 24.78 | 22.50 | 23.00 | 23.00 | 3,763,418 |
| 05 Oct 2021 | 25.15 | 25.96 | 24.63 | 25.00 | 25.00 | 2,891,554 |
| 04 Oct 2021 | 25.50 | 25.60 | 24.08 | 25.00 | 25.00 | 3,146,345 |
| 01 Oct 2021 | 23.50 | 25.50 | 23.40 | 24.50 | 24.50 | 3,844,675 |
| 30 Sept 2021 | 22.75 | 23.50 | 22.63 | 23.25 | 23.25 | 2,341,290 |
| 29 Sept 2021 | 21.25 | 23.00 | 21.40 | 22.75 | 22.75 | 3,929,033 |
| 28 Sept 2021 | 21.25 | 22.00 | 21.13 | 21.20 | 21.20 | 1,714,719 |
| 27 Sept 2021 | 20.25 | 21.00 | 20.00 | 21.00 | 21.00 | 1,005,332 |
| 24 Sept 2021 | 20.25 | 20.25 | 20.00 | 20.10 | 20.10 | 680,704 |
| 23 Sept 2021 | 19.63 | 20.25 | 19.36 | 20.25 | 20.25 | 661,140 |
| 22 Sept 2021 | 20.00 | 20.30 | 19.13 | 19.50 | 19.50 | 4,691,072 |
| 21 Sept 2021 | 19.75 | 20.30 | 19.67 | 19.75 | 19.75 | 1,196,926 |
| 20 Sept 2021 | 19.90 | 20.10 | 19.75 | 19.75 | 19.75 | 289,149 |
| 17 Sept 2021 | 20.50 | 20.85 | 19.78 | 19.90 | 19.90 | 1,777,001 |
| 16 Sept 2021 | 20.50 | 22.00 | 20.50 | 20.50 | 20.50 | 2,137,958 |
| 15 Sept 2021 | 19.25 | 21.00 | 19.00 | 20.00 | 20.00 | 8,492,389 |
| 14 Sept 2021 | 18.00 | 18.73 | 18.01 | 18.50 | 18.50 | 789,948 |
| 13 Sept 2021 | 17.90 | 18.19 | 17.90 | 18.19 | 18.19 | 250,000 |
| 10 Sept 2021 | 17.88 | 18.20 | 17.88 | 18.13 | 18.13 | 115,715 |
| 09 Sept 2021 | 18.25 | 18.25 | 17.77 | 17.88 | 17.88 | 1,737,918 |
| 08 Sept 2021 | 17.25 | 18.23 | 17.13 | 18.00 | 18.00 | 492,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
