PetroNeft Resources plc (PTR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 03:22PM GMT

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	0.4500	0.5400	0.3520	0.4500	0.4500	107,054
01 Feb 2023	0.5000	0.5400	0.3520	0.4500	0.4500	89,630
31 Jan 2023	0.5000	0.4510	0.4510	0.5000	0.5000	452
30 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
27 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
26 Jan 2023	0.5000	0.4560	0.4560	0.5000	0.5000	500
25 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 Jan 2023	0.5000	0.4560	0.4560	0.5000	0.5000	4,477
23 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
20 Jan 2023	0.5000	0.5500	0.4600	0.5000	0.5000	250,814
19 Jan 2023	0.5000	0.5500	0.4600	0.5000	0.5000	291,249
18 Jan 2023	0.5250	0.5480	0.4600	0.5000	0.5000	162,525
17 Jan 2023	0.4500	0.5460	0.3620	0.5000	0.5000	254,454
16 Jan 2023	0.4500	0.5460	0.3620	0.4500	0.4500	652,205
13 Jan 2023	0.3500	0.5460	0.3530	0.4500	0.4500	823,877
12 Jan 2023	0.3500	0.3060	0.3060	0.3500	0.3500	3,504
11 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
09 Jan 2023	0.3000	0.4000	0.4000	0.3500	0.3500	184,512
06 Jan 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Jan 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
04 Jan 2023	0.3000	0.3480	0.3480	0.3000	0.3000	1,436
03 Jan 2023	0.3000	0.3480	0.3480	0.3000	0.3000	2,068
30 Dec 2022	0.3000	0.3480	0.3480	0.3000	0.3000	4,453
29 Dec 2022	0.3000	0.2560	0.2560	0.3000	0.3000	93,835
28 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Dec 2022	0.3000	0.3500	0.3500	0.3000	0.3000	28,288
22 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
21 Dec 2022	0.3000	0.3500	0.2520	0.3000	0.3000	1,464,153
20 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	65,001
16 Dec 2022	0.3000	0.3500	0.3480	0.3000	0.3000	300,239
15 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Dec 2022	0.3000	0.3480	0.2570	0.3000	0.3000	17,314
13 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 Dec 2022	0.3000	0.3480	0.3480	0.3000	0.3000	862
09 Dec 2022	0.3000	0.2570	0.2570	0.3000	0.3000	2,881
08 Dec 2022	0.3000	0.3500	0.2570	0.3000	0.3000	250,000
07 Dec 2022	0.3000	0.3500	0.2570	0.3000	0.3000	372,857
06 Dec 2022	0.3000	0.3500	0.2570	0.3000	0.3000	14,531
05 Dec 2022	0.3000	0.3500	0.2570	0.3000	0.3000	100,590
02 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Dec 2022	0.3000	0.3500	0.3500	0.3000	0.3000	760,000
30 Nov 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Nov 2022	0.3000	0.3500	0.3500	0.3000	0.3000	581,428
28 Nov 2022	0.4500	0.4480	0.2220	0.3000	0.3000	5,610,659
25 Nov 2022	0.7500	0.7380	0.5000	0.4500	0.4500	1,133,632
24 Nov 2022	0.7500	0.6300	0.6060	0.7500	0.7500	1,576
23 Nov 2022	0.7500	0.6060	0.6060	0.7500	0.7500	5,814
22 Nov 2022	0.7500	0.6300	0.6300	0.7500	0.7500	48,545
21 Nov 2022	0.7500	0.6300	0.6300	0.7500	0.7500	70,000
18 Nov 2022	0.7500	0.6300	0.6000	0.7500	0.7500	58,277
17 Nov 2022	0.7500	0.8940	0.6000	0.7500	0.7500	13,969
16 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
15 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
14 Nov 2022	0.7500	0.8940	0.6000	0.7500	0.7500	1,065
11 Nov 2022	0.7500	0.8250	0.6300	0.7500	0.7500	635,667
10 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
09 Nov 2022	0.7500	0.8250	0.8250	0.7500	0.7500	1,212
08 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
07 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
04 Nov 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
03 Nov 2022	0.7500	0.8250	0.6000	0.7500	0.7500	44,680
02 Nov 2022	0.7500	0.8250	0.6060	0.7500	0.7500	10,967
01 Nov 2022	0.7500	0.8250	0.8250	0.7500	0.7500	15,151
31 Oct 2022	0.7500	0.8250	0.6060	0.7500	0.7500	31,426
28 Oct 2022	0.7500	0.6060	0.6060	0.7500	0.7500	11,000
27 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
26 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
25 Oct 2022	0.7500	0.8250	0.8250	0.7500	0.7500	727
24 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
21 Oct 2022	0.7500	0.8250	0.8250	0.7500	0.7500	11,000
20 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
19 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
18 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
17 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
14 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
13 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
12 Oct 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
11 Oct 2022	0.8000	0.8250	0.7000	0.7500	0.7500	101,212
10 Oct 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
07 Oct 2022	0.8000	0.7000	0.7000	0.8000	0.8000	2,500
06 Oct 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
05 Oct 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
04 Oct 2022	0.8000	0.7000	0.7000	0.8000	0.8000	20,000
03 Oct 2022	0.8000	0.7000	0.7000	0.8000	0.8000	11,092
30 Sept 2022	0.8000	0.7000	0.7000	0.8000	0.8000	68,882
29 Sept 2022	0.8000	0.7000	0.7000	0.8000	0.8000	18,200
28 Sept 2022	0.8000	0.8250	0.7000	0.8000	0.8000	35,844
27 Sept 2022	0.8000	0.8500	0.7040	0.8000	0.8000	24,513
26 Sept 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
23 Sept 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
22 Sept 2022	0.8500	0.7200	0.7200	0.8500	0.8500	5,000
21 Sept 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
20 Sept 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
16 Sept 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
15 Sept 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
14 Sept 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
13 Sept 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
12 Sept 2022	0.7300	0.7300	0.7300	0.8500	0.8500	143,627
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1158-0.0047(-0.42%)

GBP/USD1.2069-0.0160(-1.3083%)

BTC-GBP19,442.53-596.53(-2.98%)

PetroNeft Resources plc (PTR.L)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1158
-0.0047(-0.42%)

GBP/USD
1.2069
-0.0160(-1.3083%)

BTC-GBP
19,442.53
-596.53(-2.98%)