UK Markets open in 6 hrs 50 mins
NIKKEI 225
29,222.77 0.00 (0.00%) HANG SENG
19,922.45 +91.93 (+0.46%) CRUDE OIL
87.68 -0.43 (-0.49%) GOLD FUTURES
1,779.20 +2.50 (+0.14%) DOW
33,980.32 -171.69 (-0.50%) BTC-GBP
19,397.46 -502.92 (-2.53%)
PetroTal Corp. (PTAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | - | - | - | - | - | - |
| 17 Aug 2022 | - | - | - | - | - | - |
| 16 Aug 2022 | 39.50 | 40.18 | 38.77 | 39.75 | 39.75 | 482,996 |
| 15 Aug 2022 | 41.00 | 41.50 | 38.00 | 39.25 | 39.25 | 925,575 |
| 12 Aug 2022 | 40.25 | 41.50 | 40.16 | 41.00 | 41.00 | 961,401 |
| 11 Aug 2022 | 38.50 | 41.70 | 38.00 | 40.00 | 40.00 | 868,870 |
| 10 Aug 2022 | 39.00 | 39.13 | 38.00 | 38.50 | 38.50 | 209,745 |
| 09 Aug 2022 | 40.50 | 40.50 | 39.00 | 39.00 | 39.00 | 447,550 |
| 08 Aug 2022 | 38.00 | 40.74 | 37.00 | 40.50 | 40.50 | 1,169,119 |
| 05 Aug 2022 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 371,422 |
| 04 Aug 2022 | 39.75 | 40.50 | 37.05 | 37.50 | 37.50 | 546,791 |
| 03 Aug 2022 | 41.00 | 41.00 | 39.60 | 40.00 | 40.00 | 596,058 |
| 02 Aug 2022 | 39.50 | 41.80 | 39.36 | 40.00 | 40.00 | 730,883 |
| 01 Aug 2022 | 41.50 | 42.00 | 39.35 | 40.00 | 40.00 | 796,413 |
| 29 Jul 2022 | 40.50 | 42.85 | 39.00 | 41.70 | 41.70 | 897,581 |
| 28 Jul 2022 | 38.50 | 41.00 | 38.04 | 41.00 | 41.00 | 641,436 |
| 27 Jul 2022 | 38.00 | 39.00 | 37.33 | 38.00 | 38.00 | 283,683 |
| 26 Jul 2022 | 38.00 | 39.00 | 37.25 | 38.00 | 38.00 | 588,703 |
| 25 Jul 2022 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | 610,786 |
| 22 Jul 2022 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 439,573 |
| 21 Jul 2022 | 40.00 | 41.00 | 38.00 | 39.25 | 39.25 | 963,484 |
| 20 Jul 2022 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 2,109,795 |
| 19 Jul 2022 | 38.00 | 38.85 | 36.00 | 38.10 | 38.10 | 810,989 |
| 18 Jul 2022 | 37.00 | 38.96 | 35.00 | 38.00 | 38.00 | 1,848,341 |
| 15 Jul 2022 | 34.00 | 37.30 | 34.90 | 36.50 | 36.50 | 4,881,497 |
| 14 Jul 2022 | 37.00 | 37.20 | 33.00 | 35.00 | 35.00 | 3,941,556 |
| 13 Jul 2022 | 38.00 | 39.00 | 34.10 | 36.30 | 36.30 | 3,448,563 |
| 12 Jul 2022 | 39.75 | 39.25 | 36.00 | 38.00 | 38.00 | 4,433,854 |
| 11 Jul 2022 | 39.75 | 40.50 | 38.05 | 39.00 | 39.00 | 1,264,436 |
| 08 Jul 2022 | 40.00 | 41.65 | 38.00 | 40.50 | 40.50 | 61,906,754 |
| 07 Jul 2022 | 41.50 | 44.50 | 40.70 | 43.10 | 43.10 | 5,681,557 |
| 06 Jul 2022 | 46.50 | 48.00 | 40.00 | 40.50 | 40.50 | 2,848,579 |
| 05 Jul 2022 | 50.00 | 54.00 | 46.00 | 46.00 | 46.00 | 1,980,991 |
| 04 Jul 2022 | 47.00 | 50.00 | 47.26 | 48.00 | 48.00 | 529,916 |
| 01 Jul 2022 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 102,660 |
| 30 Jun 2022 | 50.50 | 51.00 | 47.15 | 48.00 | 48.00 | 772,806 |
| 29 Jun 2022 | 51.00 | 53.00 | 49.00 | 50.50 | 50.50 | 225,682 |
| 28 Jun 2022 | 47.50 | 51.38 | 47.65 | 50.20 | 50.20 | 797,852 |
| 27 Jun 2022 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 999,436 |
| 24 Jun 2022 | 44.00 | 48.00 | 42.40 | 46.00 | 46.00 | 1,618,199 |
| 23 Jun 2022 | 46.00 | 46.18 | 42.80 | 45.00 | 45.00 | 2,708,797 |
| 22 Jun 2022 | 51.00 | 52.00 | 45.00 | 46.00 | 46.00 | 4,133,850 |
| 21 Jun 2022 | 47.00 | 52.00 | 46.63 | 52.00 | 52.00 | 1,619,366 |
| 20 Jun 2022 | 49.00 | 49.10 | 44.04 | 46.00 | 46.00 | 3,713,233 |
| 17 Jun 2022 | 51.00 | 54.00 | 47.79 | 49.00 | 49.00 | 1,499,686 |
| 16 Jun 2022 | 53.00 | 56.90 | 49.65 | 51.00 | 51.00 | 1,835,509 |
| 15 Jun 2022 | 55.00 | 54.90 | 51.13 | 53.00 | 53.00 | 1,120,629 |
| 14 Jun 2022 | 52.00 | 57.00 | 53.00 | 54.80 | 54.80 | 1,621,151 |
| 13 Jun 2022 | 57.50 | 58.00 | 51.00 | 52.60 | 52.60 | 1,421,868 |
| 10 Jun 2022 | 56.50 | 62.00 | 56.13 | 58.00 | 58.00 | 1,748,347 |
| 09 Jun 2022 | 60.50 | 62.60 | 56.00 | 56.00 | 56.00 | 947,076 |
| 08 Jun 2022 | 57.00 | 63.50 | 57.00 | 61.00 | 61.00 | 2,516,155 |
| 07 Jun 2022 | 53.00 | 57.00 | 52.00 | 56.20 | 56.20 | 1,136,980 |
| 06 Jun 2022 | 52.00 | 54.00 | 51.90 | 53.00 | 53.00 | 1,113,322 |
| 01 Jun 2022 | 51.00 | 54.00 | 50.20 | 53.40 | 53.40 | 1,625,587 |
| 31 May 2022 | 46.00 | 52.00 | 46.90 | 49.50 | 49.50 | 3,073,269 |
| 30 May 2022 | 45.50 | 47.00 | 45.00 | 46.50 | 46.50 | 981,388 |
| 27 May 2022 | 43.75 | 47.81 | 43.00 | 45.80 | 45.80 | 2,373,672 |
| 26 May 2022 | 40.25 | 44.50 | 40.00 | 44.00 | 44.00 | 2,287,494 |
| 25 May 2022 | 38.75 | 40.00 | 38.88 | 39.90 | 39.90 | 2,234,680 |
| 24 May 2022 | 38.75 | 39.50 | 38.10 | 38.60 | 38.60 | 1,008,061 |
| 23 May 2022 | 38.50 | 39.50 | 38.47 | 39.50 | 39.50 | 1,118,486 |
| 20 May 2022 | 37.75 | 39.50 | 37.90 | 38.50 | 38.50 | 292,936 |
| 19 May 2022 | 38.50 | 39.00 | 37.00 | 37.50 | 37.50 | 479,748 |
| 18 May 2022 | 39.50 | 40.50 | 39.50 | 39.50 | 39.50 | 210,343 |
| 17 May 2022 | 37.25 | 40.00 | 37.50 | 40.00 | 40.00 | 2,788,140 |
| 16 May 2022 | 36.25 | 38.49 | 36.13 | 38.00 | 38.00 | 803,928 |
| 13 May 2022 | 34.50 | 36.50 | 34.10 | 36.00 | 36.00 | 4,086,908 |
| 12 May 2022 | 36.50 | 37.00 | 34.00 | 34.00 | 34.00 | 797,797 |
| 11 May 2022 | 36.00 | 37.00 | 35.52 | 37.00 | 37.00 | 1,202,913 |
| 10 May 2022 | 37.00 | 37.50 | 35.50 | 35.50 | 35.50 | 1,334,701 |
| 09 May 2022 | 38.00 | 38.60 | 37.00 | 37.20 | 37.20 | 648,984 |
| 06 May 2022 | 37.75 | 38.50 | 37.22 | 37.90 | 37.90 | 1,765,859 |
| 05 May 2022 | 38.75 | 39.80 | 37.65 | 37.90 | 37.90 | 7,376,072 |
| 04 May 2022 | 38.75 | 38.99 | 38.50 | 38.75 | 38.75 | 4,169,511 |
| 03 May 2022 | 38.75 | 39.31 | 38.50 | 39.00 | 39.00 | 3,160,474 |
| 29 Apr 2022 | 39.00 | 39.00 | 38.50 | 38.75 | 38.75 | 4,016,668 |
| 28 Apr 2022 | 39.00 | 40.00 | 38.51 | 39.00 | 39.00 | 4,079,819 |
| 27 Apr 2022 | 38.75 | 40.00 | 38.00 | 38.70 | 38.70 | 1,410,601 |
| 26 Apr 2022 | 39.00 | 39.70 | 38.00 | 38.50 | 38.50 | 2,308,437 |
| 25 Apr 2022 | 39.75 | 40.50 | 38.00 | 38.00 | 38.00 | 649,178 |
| 22 Apr 2022 | 40.50 | 40.90 | 40.00 | 40.50 | 40.50 | 1,137,102 |
| 21 Apr 2022 | 41.50 | 41.90 | 40.00 | 40.75 | 40.75 | 3,119,361 |
| 20 Apr 2022 | 41.75 | 42.00 | 41.00 | 42.00 | 42.00 | 5,061,365 |
| 19 Apr 2022 | 40.50 | 42.00 | 40.50 | 41.50 | 41.50 | 7,519,492 |
| 14 Apr 2022 | 40.25 | 41.00 | 38.50 | 39.50 | 39.50 | 3,494,272 |
| 13 Apr 2022 | 39.75 | 41.00 | 39.00 | 40.50 | 40.50 | 4,429,735 |
| 12 Apr 2022 | 39.50 | 40.00 | 39.52 | 40.00 | 40.00 | 446,807 |
| 11 Apr 2022 | 41.00 | 41.00 | 38.98 | 39.00 | 39.00 | 725,376 |
| 08 Apr 2022 | 41.00 | 41.60 | 40.00 | 40.50 | 40.50 | 1,796,035 |
| 07 Apr 2022 | 40.50 | 42.00 | 40.00 | 40.80 | 40.80 | 11,514,134 |
| 06 Apr 2022 | 39.50 | 40.50 | 39.50 | 39.90 | 39.90 | 2,196,779 |
| 05 Apr 2022 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 1,979,784 |
| 04 Apr 2022 | 37.25 | 39.00 | 37.17 | 38.40 | 38.40 | 1,470,448 |
| 01 Apr 2022 | 38.00 | 38.35 | 37.00 | 37.00 | 37.00 | 1,297,895 |
| 31 Mar 2022 | 39.25 | 40.00 | 37.15 | 38.40 | 38.40 | 874,983 |
| 30 Mar 2022 | 39.00 | 40.00 | 38.50 | 38.60 | 38.60 | 1,438,972 |
| 29 Mar 2022 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | 1,065,660 |
| 28 Mar 2022 | 40.00 | 40.14 | 39.00 | 39.50 | 39.50 | 2,149,178 |
| 25 Mar 2022 | 39.75 | 40.45 | 39.00 | 40.25 | 40.25 | 3,402,865 |
| *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.
