1. Share Prices

  2. Petrel Resources PLC (PET)

1.60p+0.10 (+6.67%)16 Apr 2024, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petrel Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 20241.55p1.51p1.48p1.50p53,326
Apr 12, 20241.50p1.60p1.50p1.55p673,156
Apr 11, 20241.50p1.43p1.42p1.50p79,940
Apr 10, 20241.50p1.43p1.43p1.50p5,000
Apr 9, 20241.35p1.60p1.32p1.50p794,396
Apr 8, 20241.35p1.32p1.32p1.35p8,509
Apr 5, 20241.35p1.32p1.32p1.35p4,572
Apr 4, 20241.35p1.32p1.32p1.35p7,119
Apr 3, 20241.35p1.35p1.32p1.35p260,000
Apr 2, 20241.35p1.32p1.30p1.35p177,000
Mar 28, 20241.55p1.56p1.34p1.35p362,572
Mar 25, 20241.60p1.68p1.52p1.60p71,191
Mar 22, 20241.60p1.70p1.70p1.60p75,832
Mar 21, 20241.60p1.53p1.53p1.60p10,000
Mar 20, 20241.65p1.60p1.52p1.60p939,000
Mar 19, 20241.90p1.80p1.70p1.65p390,900
Mar 18, 20241.95p2.08p1.82p1.90p138,453
Mar 15, 20242.05p2.09p2.01p1.95p20,145
Mar 14, 20242.15p2.10p2.00p2.05p206,585
Mar 13, 20242.15p2.11p2.11p2.15p100,000
Mar 12, 20242.50p2.25p2.13p2.15p303,250
Mar 11, 20242.45p2.48p2.40p2.50p302,729
Mar 8, 20242.50p2.49p2.43p2.45p116,421
Mar 7, 20242.50p2.43p2.43p2.50p1,125
Mar 6, 20242.50p2.45p2.42p2.50p104,000
Mar 4, 20242.50p2.50p2.40p2.50p100,000
Mar 1, 20242.50p2.45p2.45p2.50p1,221
Feb 29, 20242.50p2.45p2.45p2.50p14,353
Feb 28, 20242.50p2.45p2.45p2.50p9,250
Feb 27, 20242.50p2.45p2.45p2.50p622
Feb 26, 20242.50p2.60p2.45p2.50p60,736
Feb 23, 20242.50p2.60p2.45p2.50p29,552
Feb 22, 20242.50p2.43p2.43p2.50p16,639
Feb 21, 20242.50p2.58p2.42p2.50p52,021
Feb 19, 20242.30p2.60p2.24p2.45p550,457
Feb 16, 20242.10p2.40p2.15p2.25p342,393
Feb 15, 20242.10p2.17p2.06p2.10p293,934
Feb 14, 20242.10p2.10p2.10p2.10p100,000
Feb 13, 20242.10p2.00p2.00p2.10p40,000
Feb 12, 20242.10p2.01p2.01p2.10p27,000
Feb 9, 20242.10p2.11p2.00p2.10p55,038
Feb 6, 20242.10p2.00p2.00p2.10p281,280
Feb 5, 20242.10p2.00p2.00p2.10p29,744
Feb 2, 20242.10p2.14p2.00p2.10p82,444
Feb 1, 20242.10p2.00p2.00p2.10p9,025
Jan 31, 20242.10p2.15p2.15p2.15p4,361
Jan 30, 20242.10p2.20p2.01p2.15p64,973
Jan 29, 20242.10p2.01p2.00p2.15p105,128
Jan 26, 20242.10p2.01p2.00p2.15p100,554
Jan 25, 20242.10p2.00p2.00p2.15p100,000
1234
Showing 1 to 50 of 196

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Harbour Energy PLC297.901.81
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.501.50
Croda International PLC4,830.001.28

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
Watches Of Switzerland Group PLC337.80-5.80