44.70p-0.80 (-1.76%)20 Feb 2024, 17:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petrotal Corporation Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 19, 202445.50p46.00p45.11p45.50p187,007
Feb 16, 202445.25p46.70p45.00p45.50p190,382
Feb 15, 202445.00p46.00p45.00p45.00p342,671
Feb 14, 202443.25p46.00p42.50p45.00p867,919
Feb 13, 202443.25p43.51p42.50p43.25p1,036,868
Feb 12, 202443.00p43.50p42.50p43.20p419,875
Feb 9, 202443.50p43.65p42.50p43.00p616,418
Feb 8, 202442.75p44.00p42.50p43.00p464,639
Feb 7, 202442.25p43.38p41.88p42.90p882,137
Feb 6, 202443.00p47.00p42.00p42.00p455,020
Feb 5, 202444.75p45.00p43.00p44.00p571,569
Feb 2, 202446.50p47.00p45.00p45.00p502,877
Feb 1, 202446.50p47.00p45.10p46.50p1,003,932
Jan 31, 202446.50p47.00p46.16p46.50p143,271
Jan 30, 202446.50p47.00p45.50p46.25p340,458
Jan 29, 202445.50p46.64p45.50p46.25p592,845
Jan 26, 202445.50p46.00p45.00p46.00p418,666
Jan 25, 202445.00p46.00p44.61p45.00p321,770
Jan 24, 202445.50p46.00p44.50p45.00p686,875
Jan 23, 202446.25p47.00p45.00p45.75p1,274,305
Jan 22, 202448.25p49.03p46.00p46.25p1,087,638
Jan 19, 202447.50p48.00p47.00p48.00p169,888
Jan 18, 202448.25p48.33p47.50p47.50p265,623
Jan 17, 202449.25p49.16p48.00p48.00p616,242
Jan 16, 202448.50p49.50p48.51p49.25p147,844
Jan 15, 202448.25p49.00p48.00p48.50p188,775
Jan 12, 202447.50p49.00p47.00p48.40p330,553
Jan 11, 202447.50p48.00p47.26p47.50p300,640
Jan 10, 202446.50p47.80p46.90p47.50p1,735,215
Jan 9, 202446.50p46.25p46.25p46.50p206,428
Jan 8, 202447.25p47.25p46.50p46.50p527,566
Jan 5, 202447.00p47.50p46.00p47.00p1,241,323
Jan 4, 202446.75p47.50p46.50p47.00p2,282,617
Jan 3, 202446.75p47.50p46.50p47.00p127,774
Jan 2, 202447.25p48.00p46.73p47.00p576,830
Dec 29, 202347.50p48.50p46.83p47.50p35,248
Dec 28, 202347.75p48.50p46.50p47.00p94,665
Dec 27, 202347.75p48.50p46.50p47.75p392,313
Dec 22, 202347.75p48.50p47.00p47.75p522,371
Dec 21, 202347.75p47.94p47.25p47.50p179,585
Dec 20, 202348.00p48.50p47.50p48.00p393,086
Dec 19, 202347.50p48.00p47.50p47.75p275,542
Dec 18, 202346.75p48.00p46.50p47.75p252,800
Dec 15, 202345.25p47.00p45.45p46.75p1,131,238
Dec 14, 202344.50p45.50p43.60p45.00p392,049
Dec 13, 202345.75p46.00p44.00p44.50p374,319
Dec 12, 202347.00p47.50p45.50p46.00p313,296
Dec 11, 202347.25p47.38p46.50p47.00p208,685
Dec 8, 202347.50p48.00p46.50p47.25p322,027
Dec 7, 202347.75p48.50p47.50p47.75p340,594
Showing 1 to 50 of 252