UK Markets closed

PetroTal Corp. (PTAL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
32.80+2.05 (+6.67%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202231.4733.0030.0032.8032.801,078,604
27 Jan 202230.0031.5029.7630.7530.75265,955
26 Jan 202229.5030.9329.9830.2530.25212,621
25 Jan 202228.5030.0028.2529.2529.252,407,990
24 Jan 202230.0030.0028.1328.3028.305,065,694
21 Jan 202229.2530.5029.5530.2030.202,738,667
20 Jan 202229.5029.7529.0029.5029.5029,206,337
19 Jan 202230.0030.3829.0030.2030.20992,424
18 Jan 202228.5030.5028.9030.2530.251,819,642
17 Jan 202226.0028.5026.1428.5028.501,958,257
14 Jan 202225.5025.8525.1625.5025.5054,923
13 Jan 202225.0026.0024.9225.5025.504,904,702
12 Jan 202225.2525.5024.5025.0025.00438,466
11 Jan 202225.2525.5025.0025.2525.25382,074
10 Jan 202225.5026.0025.0225.5025.50786,141
07 Jan 202226.5027.0025.1525.5025.501,471,426
06 Jan 202226.5027.0026.0626.7526.753,028,325
05 Jan 202225.5027.0025.5026.5026.501,095,111
04 Jan 202225.5026.0024.1525.5025.502,013,977
31 Dec 202125.7526.0025.2825.5025.501,800,110
30 Dec 202123.5026.4923.1326.0026.002,454,179
29 Dec 202122.1024.0021.9524.0024.001,131,981
24 Dec 202122.1022.5021.7022.1022.10223,021
23 Dec 202121.8522.5022.0022.1022.10584,829
22 Dec 202121.5022.0021.2521.8521.85452,424
21 Dec 202120.7522.0020.5021.5021.509,639,951
20 Dec 202121.0021.5020.3021.0021.004,899,340
17 Dec 202121.0021.2020.6521.0021.002,089,557
16 Dec 202120.0021.5020.1821.0021.005,219,590
15 Dec 202121.0021.0019.5220.5020.501,263,593
14 Dec 202120.2521.7220.1621.0021.003,432,822
13 Dec 202120.5021.0019.0320.2520.252,434,821
10 Dec 202120.5020.7519.5020.2520.25350,378
09 Dec 202121.0021.0020.0020.5020.50150,545
08 Dec 202121.0021.4020.7521.0021.001,069,775
07 Dec 202120.0021.5019.8221.0021.003,806,644
06 Dec 202118.5021.0018.8520.0020.009,968,003
03 Dec 202117.2518.0017.0117.7517.752,518,134
02 Dec 202116.6316.9916.5016.7516.751,145,682
01 Dec 202117.3817.5016.5016.5016.501,501,779
30 Nov 202117.7517.5017.2517.5017.501,802,305
29 Nov 202117.7518.0017.1017.5017.501,908,132
26 Nov 202117.3817.5816.2017.0017.00144,128,741
25 Nov 202118.2518.5016.1018.5018.502,508,283
24 Nov 202119.7520.0018.0818.7518.753,470,273
23 Nov 202120.3521.0020.3820.7520.753,201,941
22 Nov 202121.7522.0019.6720.0020.006,850,972
19 Nov 202122.2522.2521.7021.7021.701,025,022
18 Nov 202122.7523.0021.1022.2522.254,448,198
17 Nov 202123.5023.5023.0023.2523.25642,757
16 Nov 202123.2523.8823.0023.2523.251,213,187
15 Nov 202123.5023.4322.5023.0023.001,095,149
12 Nov 202123.5023.6523.0023.5023.501,533,387
11 Nov 202124.2524.5023.0023.0023.00807,577
10 Nov 202124.2524.4824.0024.2524.251,640,161
09 Nov 202124.2524.5024.0024.0024.00856,470
08 Nov 202122.7524.3522.5024.2524.251,659,481
05 Nov 202122.7523.0022.5022.5022.50411,238
04 Nov 202122.7523.5022.5022.7522.75258,864
03 Nov 202123.0023.1422.6322.7522.75578,837
02 Nov 202123.5023.2522.5022.7522.75970,336
01 Nov 202123.2523.5023.0023.5023.5089,929
29 Oct 202123.5023.5023.0023.2523.25340,500
28 Oct 202124.0023.9223.5023.6023.60525,804
27 Oct 202124.2524.5024.0024.0024.00454,869
26 Oct 202124.2524.4824.0024.2524.25777,209
25 Oct 202124.2524.5024.0024.5024.50719,218
22 Oct 202123.2524.2523.0024.0024.001,803,469
21 Oct 202123.2523.5023.0023.2523.251,768,611
20 Oct 202124.5024.5023.1023.2523.252,847,433
19 Oct 202124.7525.0024.3024.3024.30707,420
18 Oct 202124.7525.5024.5025.1025.10402,880
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...