2.50p+0.00 (+0.00%)01 Mar 2024, 11:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petrel Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 24, 20242.20p2.10p2.10p2.15p98,000
Jan 23, 20242.20p2.13p2.13p2.20p1,000
Jan 18, 20242.20p2.27p2.12p2.20p96,124
Jan 17, 20242.20p2.30p2.30p2.20p6,521
Jan 16, 20242.20p2.25p2.12p2.20p170,397
Jan 15, 20242.15p2.25p2.11p2.20p260,889
Jan 12, 20242.15p2.19p2.00p2.15p218,624
Jan 11, 20242.70p2.59p2.00p2.15p1,835,900
Jan 10, 20242.70p2.77p2.60p2.70p12,890
Jan 9, 20242.90p2.80p2.50p2.70p670,368
Jan 8, 20242.90p2.80p2.80p2.90p42,058
Jan 5, 20243.10p3.19p2.50p2.90p778,657
Jan 4, 20243.15p3.21p3.00p3.10p49,568
Jan 3, 20243.05p3.25p3.00p3.15p911,360
Jan 2, 20243.05p3.24p2.87p3.05p192,096
Dec 29, 20233.05p3.23p2.80p3.05p202,250
Dec 28, 20233.05p3.20p2.80p3.05p57,412
Dec 27, 20232.95p3.20p2.80p3.05p983,153
Dec 22, 20232.95p3.13p2.80p2.95p234,457
Dec 21, 20232.95p3.20p2.50p2.85p3,275,174
Dec 20, 20232.95p3.25p2.80p2.95p331,289
Dec 19, 20232.50p3.20p2.48p2.95p495,353
Dec 18, 20232.75p2.70p2.22p2.50p809,166
Dec 15, 20233.10p3.17p2.73p2.75p533,459
Dec 14, 20232.35p3.60p2.28p3.10p2,154,768
Dec 13, 20232.05p2.58p2.19p2.35p757,585
Showing 1 to 50 of 192