UK Markets closed

PetroNeft Resources plc (PTR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.45000.0000 (0.00%)
At close: 03:22PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.45000.54000.35200.45000.4500107,054
01 Feb 20230.50000.54000.35200.45000.450089,630
31 Jan 20230.50000.45100.45100.50000.5000452
30 Jan 20230.50000.50000.50000.50000.5000-
27 Jan 20230.50000.50000.50000.50000.5000-
26 Jan 20230.50000.45600.45600.50000.5000500
25 Jan 20230.50000.50000.50000.50000.5000-
24 Jan 20230.50000.45600.45600.50000.50004,477
23 Jan 20230.50000.50000.50000.50000.5000-
20 Jan 20230.50000.55000.46000.50000.5000250,814
19 Jan 20230.50000.55000.46000.50000.5000291,249
18 Jan 20230.52500.54800.46000.50000.5000162,525
17 Jan 20230.45000.54600.36200.50000.5000254,454
16 Jan 20230.45000.54600.36200.45000.4500652,205
13 Jan 20230.35000.54600.35300.45000.4500823,877
12 Jan 20230.35000.30600.30600.35000.35003,504
11 Jan 20230.35000.35000.35000.35000.3500-
10 Jan 20230.35000.35000.35000.35000.3500-
09 Jan 20230.30000.40000.40000.35000.3500184,512
06 Jan 20230.30000.30000.30000.30000.3000-
05 Jan 20230.30000.30000.30000.30000.3000-
04 Jan 20230.30000.34800.34800.30000.30001,436
03 Jan 20230.30000.34800.34800.30000.30002,068
30 Dec 20220.30000.34800.34800.30000.30004,453
29 Dec 20220.30000.25600.25600.30000.300093,835
28 Dec 20220.30000.30000.30000.30000.3000-
23 Dec 20220.30000.35000.35000.30000.300028,288
22 Dec 20220.30000.30000.30000.30000.3000-
21 Dec 20220.30000.35000.25200.30000.30001,464,153
20 Dec 20220.30000.30000.30000.30000.3000-
19 Dec 20220.30000.30000.30000.30000.300065,001
16 Dec 20220.30000.35000.34800.30000.3000300,239
15 Dec 20220.30000.30000.30000.30000.3000-
14 Dec 20220.30000.34800.25700.30000.300017,314
13 Dec 20220.30000.30000.30000.30000.3000-
12 Dec 20220.30000.34800.34800.30000.3000862
09 Dec 20220.30000.25700.25700.30000.30002,881
08 Dec 20220.30000.35000.25700.30000.3000250,000
07 Dec 20220.30000.35000.25700.30000.3000372,857
06 Dec 20220.30000.35000.25700.30000.300014,531
05 Dec 20220.30000.35000.25700.30000.3000100,590
02 Dec 20220.30000.30000.30000.30000.3000-
01 Dec 20220.30000.35000.35000.30000.3000760,000
30 Nov 20220.30000.30000.30000.30000.3000-
29 Nov 20220.30000.35000.35000.30000.3000581,428
28 Nov 20220.45000.44800.22200.30000.30005,610,659
25 Nov 20220.75000.73800.50000.45000.45001,133,632
24 Nov 20220.75000.63000.60600.75000.75001,576
23 Nov 20220.75000.60600.60600.75000.75005,814
22 Nov 20220.75000.63000.63000.75000.750048,545
21 Nov 20220.75000.63000.63000.75000.750070,000
18 Nov 20220.75000.63000.60000.75000.750058,277
17 Nov 20220.75000.89400.60000.75000.750013,969
16 Nov 20220.75000.75000.75000.75000.7500-
15 Nov 20220.75000.75000.75000.75000.7500-
14 Nov 20220.75000.89400.60000.75000.75001,065
11 Nov 20220.75000.82500.63000.75000.7500635,667
10 Nov 20220.75000.75000.75000.75000.7500-
09 Nov 20220.75000.82500.82500.75000.75001,212
08 Nov 20220.75000.75000.75000.75000.7500-
07 Nov 20220.75000.75000.75000.75000.7500-
04 Nov 20220.75000.75000.75000.75000.7500-
03 Nov 20220.75000.82500.60000.75000.750044,680
02 Nov 20220.75000.82500.60600.75000.750010,967
01 Nov 20220.75000.82500.82500.75000.750015,151
31 Oct 20220.75000.82500.60600.75000.750031,426
28 Oct 20220.75000.60600.60600.75000.750011,000
27 Oct 20220.75000.75000.75000.75000.7500-
26 Oct 20220.75000.75000.75000.75000.7500-
25 Oct 20220.75000.82500.82500.75000.7500727
24 Oct 20220.75000.75000.75000.75000.7500-
21 Oct 20220.75000.82500.82500.75000.750011,000
20 Oct 20220.75000.75000.75000.75000.7500-
19 Oct 20220.75000.75000.75000.75000.7500-
18 Oct 20220.75000.75000.75000.75000.7500-
17 Oct 20220.75000.75000.75000.75000.7500-
14 Oct 20220.75000.75000.75000.75000.7500-
13 Oct 20220.75000.75000.75000.75000.7500-
12 Oct 20220.75000.75000.75000.75000.7500-
11 Oct 20220.80000.82500.70000.75000.7500101,212
10 Oct 20220.80000.80000.80000.80000.8000-
07 Oct 20220.80000.70000.70000.80000.80002,500
06 Oct 20220.80000.80000.80000.80000.8000-
05 Oct 20220.80000.80000.80000.80000.8000-
04 Oct 20220.80000.70000.70000.80000.800020,000
03 Oct 20220.80000.70000.70000.80000.800011,092
30 Sept 20220.80000.70000.70000.80000.800068,882
29 Sept 20220.80000.70000.70000.80000.800018,200
28 Sept 20220.80000.82500.70000.80000.800035,844
27 Sept 20220.80000.85000.70400.80000.800024,513
26 Sept 20220.85000.85000.85000.85000.8500-
23 Sept 20220.85000.85000.85000.85000.8500-
22 Sept 20220.85000.72000.72000.85000.85005,000
21 Sept 20220.90000.90000.90000.90000.9000-
20 Sept 20220.85000.85000.85000.85000.8500-
16 Sept 20220.85000.85000.85000.85000.8500-
15 Sept 20220.85000.85000.85000.85000.8500-
14 Sept 20220.85000.85000.85000.85000.8500-
13 Sept 20220.85000.85000.85000.85000.8500-
12 Sept 20220.73000.73000.73000.85000.8500143,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...