2.75p-0.10 (-3.51%)16 Apr 2021, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petrel Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 20212.85p2.80p2.72p2.75p210,239
Apr 15, 20212.85p2.88p2.80p2.85p442,241
Apr 14, 20213.10p3.05p2.90p2.90p1,412,916
Apr 13, 20213.10p3.17p3.05p3.10p48,803
Apr 12, 20213.20p3.25p3.11p3.15p418,441
Apr 9, 20213.20p3.29p3.13p3.20p876,201
Apr 8, 20213.00p3.25p2.92p3.20p763,865
Apr 7, 20212.55p3.10p2.60p3.00p4,035,243
Apr 6, 20212.50p2.58p2.42p2.55p156,534
Apr 1, 20212.45p2.57p2.41p2.50p647,448
Mar 31, 20212.55p2.50p2.45p2.45p400,456
Mar 30, 20212.55p2.50p2.50p2.55p30,135
Mar 29, 20212.55p2.50p2.50p2.55p97,869
Mar 25, 20212.60p2.52p2.50p2.55p482,597
Mar 24, 20212.70p2.60p2.50p2.65p353,284
Mar 23, 20212.85p2.70p2.70p2.70p50,000
Mar 22, 20212.90p2.80p2.65p2.85p258,557
Mar 19, 20212.90p2.80p2.80p2.90p9,093
Mar 18, 20212.85p2.90p2.83p2.90p242,964
Mar 17, 20212.50p2.87p2.45p2.80p649,187
Mar 16, 20212.55p2.59p2.45p2.50p348,341
Mar 15, 20212.60p2.65p2.50p2.55p262,559
Mar 12, 20212.85p2.80p2.50p2.60p616,826
Mar 11, 20212.90p2.90p2.70p2.85p374,449
Mar 10, 20212.90p2.89p2.81p2.90p88,140
Mar 9, 20212.85p2.89p2.71p2.90p582,591
Mar 8, 20212.55p3.00p2.54p2.85p2,958,358
Mar 5, 20212.55p2.54p2.35p2.55p507,955
Mar 4, 20212.60p2.51p2.51p2.55p115,443
Mar 3, 20212.70p2.67p2.50p2.60p381,624
Mar 2, 20212.70p2.63p2.60p2.70p258,226
Mar 1, 20212.70p2.78p2.64p2.70p24,154
Feb 26, 20212.65p2.78p2.63p2.70p163,443
Feb 25, 20212.75p2.63p2.63p2.75p10,467
Feb 24, 20212.75p2.61p2.60p2.75p886,219
Feb 23, 20212.90p2.80p2.80p2.85p147,577
Feb 22, 20212.75p3.00p2.75p2.90p900,931
Feb 19, 20212.70p2.77p2.64p2.75p428,064
Feb 18, 20212.85p2.90p2.60p2.70p413,655
Feb 17, 20212.90p2.83p2.83p2.90p111,719
Feb 16, 20213.05p3.08p2.92p2.90p472,262
Feb 15, 20213.05p3.10p3.00p3.05p1,026,621
Feb 12, 20212.70p3.10p2.71p3.05p574,715
Feb 11, 20212.65p2.80p2.58p2.58p1,706,404
Feb 10, 20212.65p2.80p2.80p2.65p17,345
Feb 9, 20212.80p2.87p2.63p2.65p1,022,009
Feb 8, 20212.65p2.90p2.74p2.80p470,856
Feb 5, 20212.65p2.75p2.52p2.65p322,628
Feb 4, 20212.80p2.79p2.40p2.65p1,308,878
Feb 3, 20212.80p2.80p2.70p2.80p449,629
Showing 1 to 50 of 249