Advertisement
U.S. markets closed

Petrel Resources Plc (PET.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1.9000-0.0500 (-2.56%)
At close: 04:16PM GMT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.00000.00000.00001.90001.900040,000
Mar 15, 20242.05002.08802.01201.95001.950020,145
Mar 14, 20242.15002.10002.00002.05002.0500206,585
Mar 13, 20242.15002.11002.11002.15002.1500100,000
Mar 12, 20242.50002.25002.12502.15002.1500303,250
Mar 11, 20242.45002.47702.40002.50002.5000302,729
Mar 08, 20242.50002.49002.43402.45002.4500116,421
Mar 07, 20242.50002.43402.43402.50002.50001,125
Mar 06, 20242.50002.45002.42402.50002.5000104,000
Mar 05, 20242.50002.50002.50002.50002.5000-
Mar 04, 20242.50002.50002.40002.50002.5000100,000
Mar 01, 20242.50002.45002.45002.50002.50001,221
Feb 29, 20242.50002.45002.45002.50002.500014,353
Feb 28, 20242.50002.45002.45002.50002.50009,250
Feb 27, 20242.50002.45002.45002.50002.5000622
Feb 26, 20242.50002.60002.45002.50002.500060,736
Feb 23, 20242.50002.60002.45002.50002.500029,552
Feb 22, 20242.50002.43402.43402.50002.500016,639
Feb 21, 20242.50002.57602.42402.50002.500052,021
Feb 20, 20242.45002.45002.45002.45002.4500-
Feb 19, 20242.30002.60002.23602.45002.4500550,457
Feb 16, 20242.10002.40002.15002.25002.2500342,393
Feb 15, 20242.10002.17502.06502.10002.1000293,934
Feb 14, 20242.10002.09802.09802.10002.1000100,000
Feb 13, 20242.10002.00002.00002.10002.100040,000
Feb 12, 20242.10002.01202.01202.10002.100027,000
Feb 09, 20242.10002.11002.00002.10002.100055,038
Feb 08, 20242.10002.10002.10002.10002.1000-
Feb 07, 20242.10002.10002.10002.10002.1000-
Feb 06, 20242.10002.00002.00002.10002.1000281,280
Feb 05, 20242.10002.00002.00002.10002.100029,744
Feb 02, 20242.10002.14202.00002.10002.100082,444
Feb 01, 20242.10002.00002.00002.10002.10009,025
Jan 31, 20242.10002.14502.14502.15002.15004,361
Jan 30, 20242.10002.20002.01002.15002.150064,973
Jan 29, 20242.10002.01002.00002.15002.1500105,128
Jan 26, 20242.10002.01002.00002.15002.1500100,554
Jan 25, 20242.10002.00002.00002.15002.1500100,000
Jan 24, 20242.20002.10002.10002.15002.150098,000
Jan 23, 20242.20002.12602.12602.20002.20001,000
Jan 22, 20242.20002.20002.20002.20002.2000-
Jan 19, 20242.20002.20002.20002.20002.2000-
Jan 18, 20242.20002.27402.11602.20002.200096,124
Jan 17, 20242.20002.30002.30002.20002.20006,521
Jan 16, 20242.20002.25002.11602.20002.2000170,397
Jan 15, 20242.11302.25002.11302.20002.2000260,889
Jan 12, 20242.15002.18702.00002.15002.1500218,624
Jan 11, 20242.70002.58702.00002.15002.15001,835,900
Jan 10, 20242.70002.77402.60002.70002.700012,890
Jan 09, 20242.90002.80202.50002.70002.7000670,368
Jan 08, 20242.90002.80202.80002.90002.900042,058
Jan 05, 20243.10003.18802.50002.90002.9000778,657
Jan 04, 20243.15003.21403.00003.10003.100049,568
Jan 03, 20243.05003.25503.00003.15003.1500911,360
Jan 02, 20243.05003.23502.86503.05003.0500192,096
Dec 29, 20233.05003.22502.80003.05003.0500202,250
Dec 28, 20233.05003.19802.80003.05003.050057,412
Dec 27, 20232.95003.19802.80003.05003.0500983,153
Dec 22, 20232.95003.13502.80002.95002.9500234,457
Dec 21, 20232.95003.20002.50002.85002.85003,275,174
Dec 20, 20232.95003.25002.80002.95002.9500331,289
Dec 19, 20232.50003.20002.48202.95002.9500495,353
Dec 18, 20232.75002.70002.22202.50002.5000809,166
Dec 15, 20233.10003.17002.72502.75002.7500533,459
Dec 14, 20232.35003.60002.27803.10003.10002,154,768
Dec 13, 20232.05002.57502.18502.35002.3500757,585
Dec 12, 20232.05002.15501.96302.05002.0500140,308
Dec 11, 20231.95002.15002.15002.05002.0500100,000
Dec 08, 20231.95002.05001.80301.95001.9500484,600
Dec 07, 20231.90002.17501.77801.95001.9500594,480
Dec 06, 20231.90001.90001.90001.90001.9000-
Dec 05, 20231.95001.85401.74001.90001.900051,956
Dec 04, 20232.05002.20001.91201.95001.950090,016
Dec 01, 20232.35002.30601.99802.05002.0500579,047
Nov 30, 20232.35002.50002.20002.30002.3000204,532
Nov 29, 20232.10002.40001.92502.25002.2500982,624
Nov 28, 20232.25002.52501.95002.10002.1000698,664
Nov 27, 20232.05002.38502.04402.25002.2500249,609
Nov 24, 20231.75002.07001.65302.05002.0500695,527
Nov 23, 20232.00001.82001.82001.75001.7500200,000
Nov 22, 20231.45001.97501.46902.00002.0000851,595
Nov 21, 20231.45001.36601.36601.45001.45001,500
Nov 20, 20231.45001.54801.32501.45001.4500202,283
Nov 17, 20231.45001.35801.35801.45001.450041,980
Nov 16, 20231.45001.35801.35801.45001.450016,199
Nov 15, 20231.45001.45001.45001.45001.4500-
Nov 14, 20231.45001.45001.45001.45001.4500-
Nov 13, 20231.50001.42001.42001.45001.4500170,000
Nov 10, 20231.45001.57301.35701.50001.5000117,209
Nov 09, 20231.45001.35701.35701.45001.45002,328
Nov 08, 20231.45001.45001.45001.45001.4500-
Nov 07, 20231.45001.35701.35701.45001.4500359
Nov 06, 20231.45001.45001.45001.45001.4500-
Nov 03, 20231.45001.55001.55001.45001.4500254,745
Nov 02, 20231.40001.45001.31301.45001.4500276,960
Nov 01, 20231.40001.50001.30201.40001.400083,138
Oct 31, 20231.40001.50001.50001.40001.40001,000
Oct 30, 20231.30001.48201.35001.40001.4000551,284
Oct 27, 20231.30001.30001.30001.30001.3000-
Oct 26, 20231.30001.30001.30001.30001.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...