- Share Prices
Petrel Resources PLC (PET)
2.00p+0.00 (+0.00%)19 Apr 2024, 16:05
Petrel Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 18, 2024 | 2.00p | 2.04p | 1.93p | 2.00p | 124,648 |
Apr 17, 2024 | 1.60p | 2.10p | 1.70p | 2.00p | 773,471 |
Apr 16, 2024 | 1.50p | 1.69p | 1.58p | 1.60p | 286,398 |
Apr 15, 2024 | 1.55p | 1.51p | 1.48p | 1.50p | 53,326 |
Apr 12, 2024 | 1.50p | 1.60p | 1.50p | 1.55p | 673,156 |
Apr 11, 2024 | 1.50p | 1.43p | 1.42p | 1.50p | 79,940 |
Apr 10, 2024 | 1.50p | 1.43p | 1.43p | 1.50p | 5,000 |
Apr 9, 2024 | 1.35p | 1.60p | 1.32p | 1.50p | 794,396 |
Apr 8, 2024 | 1.35p | 1.32p | 1.32p | 1.35p | 8,509 |
Apr 5, 2024 | 1.35p | 1.32p | 1.32p | 1.35p | 4,572 |
Apr 4, 2024 | 1.35p | 1.32p | 1.32p | 1.35p | 7,119 |
Apr 3, 2024 | 1.35p | 1.35p | 1.32p | 1.35p | 260,000 |
Apr 2, 2024 | 1.35p | 1.32p | 1.30p | 1.35p | 177,000 |
Mar 28, 2024 | 1.55p | 1.56p | 1.34p | 1.35p | 362,572 |
Mar 25, 2024 | 1.60p | 1.68p | 1.52p | 1.60p | 71,191 |
Mar 22, 2024 | 1.60p | 1.70p | 1.70p | 1.60p | 75,832 |
Mar 21, 2024 | 1.60p | 1.53p | 1.53p | 1.60p | 10,000 |
Mar 20, 2024 | 1.65p | 1.60p | 1.52p | 1.60p | 939,000 |
Mar 19, 2024 | 1.90p | 1.80p | 1.70p | 1.65p | 390,900 |
Mar 18, 2024 | 1.95p | 2.08p | 1.82p | 1.90p | 138,453 |
Mar 15, 2024 | 2.05p | 2.09p | 2.01p | 1.95p | 20,145 |
Mar 14, 2024 | 2.15p | 2.10p | 2.00p | 2.05p | 206,585 |
Mar 13, 2024 | 2.15p | 2.11p | 2.11p | 2.15p | 100,000 |
Mar 12, 2024 | 2.50p | 2.25p | 2.13p | 2.15p | 303,250 |
Mar 11, 2024 | 2.45p | 2.48p | 2.40p | 2.50p | 302,729 |
Mar 8, 2024 | 2.50p | 2.49p | 2.43p | 2.45p | 116,421 |
Mar 7, 2024 | 2.50p | 2.43p | 2.43p | 2.50p | 1,125 |
Mar 6, 2024 | 2.50p | 2.45p | 2.42p | 2.50p | 104,000 |
Mar 4, 2024 | 2.50p | 2.50p | 2.40p | 2.50p | 100,000 |
Mar 1, 2024 | 2.50p | 2.45p | 2.45p | 2.50p | 1,221 |
Feb 29, 2024 | 2.50p | 2.45p | 2.45p | 2.50p | 14,353 |
Feb 28, 2024 | 2.50p | 2.45p | 2.45p | 2.50p | 9,250 |
Feb 27, 2024 | 2.50p | 2.45p | 2.45p | 2.50p | 622 |
Feb 26, 2024 | 2.50p | 2.60p | 2.45p | 2.50p | 60,736 |
Feb 23, 2024 | 2.50p | 2.60p | 2.45p | 2.50p | 29,552 |
Feb 22, 2024 | 2.50p | 2.43p | 2.43p | 2.50p | 16,639 |
Feb 21, 2024 | 2.50p | 2.58p | 2.42p | 2.50p | 52,021 |
Feb 19, 2024 | 2.30p | 2.60p | 2.24p | 2.45p | 550,457 |
Feb 16, 2024 | 2.10p | 2.40p | 2.15p | 2.25p | 342,393 |
Feb 15, 2024 | 2.10p | 2.17p | 2.06p | 2.10p | 293,934 |
Feb 14, 2024 | 2.10p | 2.10p | 2.10p | 2.10p | 100,000 |
Feb 13, 2024 | 2.10p | 2.00p | 2.00p | 2.10p | 40,000 |
Feb 12, 2024 | 2.10p | 2.01p | 2.01p | 2.10p | 27,000 |
Feb 9, 2024 | 2.10p | 2.11p | 2.00p | 2.10p | 55,038 |
Feb 6, 2024 | 2.10p | 2.00p | 2.00p | 2.10p | 281,280 |
Feb 5, 2024 | 2.10p | 2.00p | 2.00p | 2.10p | 29,744 |
Feb 2, 2024 | 2.10p | 2.14p | 2.00p | 2.10p | 82,444 |
Feb 1, 2024 | 2.10p | 2.00p | 2.00p | 2.10p | 9,025 |
Jan 31, 2024 | 2.10p | 2.15p | 2.15p | 2.15p | 4,361 |
Jan 30, 2024 | 2.10p | 2.20p | 2.01p | 2.15p | 64,973 |