Shares Magazine
1.05p+0.00 (+0.00%)02 Jul 2025, 12:56
Petrel Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 1.05p | 1.07p | 1.07p | 1.05p | 1,389 |
| Jul 1, 2025 | 1.05p | 1.00p | 0.92p | 1.05p | 334,129 |
| Jun 30, 2025 | 1.05p | 1.05p | 0.90p | 1.05p | 470,000 |
| Jun 27, 2025 | 1.05p | 1.05p | 1.05p | 1.05p | 9,075 |
| Jun 26, 2025 | 1.05p | 0.92p | 0.92p | 1.05p | 137,121 |
| Jun 25, 2025 | 1.10p | 1.00p | 1.00p | 1.05p | 488,154 |
| Jun 24, 2025 | 1.10p | 1.07p | 1.00p | 1.10p | 31,229 |
| Jun 20, 2025 | 1.10p | 1.10p | 1.00p | 1.10p | 828,000 |
| Jun 19, 2025 | 1.10p | 1.20p | 1.01p | 1.10p | 38,775 |
| Jun 17, 2025 | 1.10p | 1.14p | 1.10p | 1.10p | 401,034 |
| Jun 16, 2025 | 1.10p | 1.20p | 1.02p | 1.10p | 1,240,000 |
| Jun 13, 2025 | 1.10p | 1.15p | 1.15p | 1.10p | 200,000 |
| Jun 12, 2025 | 1.10p | 1.16p | 1.06p | 1.10p | 310,312 |
| Jun 11, 2025 | 1.10p | 1.16p | 1.14p | 1.10p | 531,506 |
| Jun 10, 2025 | 1.10p | 1.14p | 1.04p | 1.10p | 48,372 |
| Jun 9, 2025 | 1.10p | 1.20p | 1.10p | 1.10p | 140,000 |
| Jun 6, 2025 | 1.13p | 1.15p | 1.04p | 1.10p | 330,278 |
| Jun 5, 2025 | 1.15p | 1.14p | 1.07p | 1.13p | 701,160 |
| Jun 4, 2025 | 1.13p | 1.20p | 1.13p | 1.15p | 846,590 |
| Jun 3, 2025 | 1.13p | 1.15p | 1.07p | 1.13p | 1,571,863 |
| Jun 2, 2025 | 1.07p | 1.10p | 1.05p | 1.13p | 3,240,134 |
| May 30, 2025 | 1.05p | 1.15p | 1.04p | 1.07p | 12,037,513 |
| May 29, 2025 | 1.10p | 1.05p | 0.95p | 1.05p | 785,000 |
| May 27, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 1,477,362 |
| May 23, 2025 | 1.10p | 1.16p | 1.03p | 1.10p | 48,237 |
| May 21, 2025 | 1.10p | 1.18p | 1.03p | 1.10p | 55,327 |
| May 19, 2025 | 1.10p | 1.15p | 1.15p | 1.10p | 10,358 |
| May 16, 2025 | 1.10p | 1.03p | 1.03p | 1.10p | 13,560 |
| May 15, 2025 | 1.10p | 1.16p | 1.02p | 1.10p | 13,730 |
| May 13, 2025 | 1.10p | 1.03p | 1.03p | 1.10p | 1,650 |
| May 9, 2025 | 1.10p | 1.03p | 1.00p | 1.10p | 7,395 |
| May 8, 2025 | 1.10p | 1.11p | 1.11p | 1.10p | 190,388 |
| May 7, 2025 | 1.10p | 1.11p | 1.02p | 1.10p | 183,570 |
| May 1, 2025 | 1.10p | 1.02p | 1.02p | 1.10p | 27,243 |
| Apr 29, 2025 | 1.05p | 1.12p | 1.09p | 1.10p | 330,000 |
| Apr 28, 2025 | 1.05p | 1.10p | 1.01p | 1.05p | 255,000 |
| Apr 25, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 137,400 |
| Apr 23, 2025 | 1.05p | 1.08p | 1.01p | 1.05p | 1,110,712 |
| Apr 22, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 730,350 |
| Apr 17, 2025 | 1.05p | 1.06p | 1.00p | 1.05p | 100,093 |
| Apr 15, 2025 | 1.05p | 1.00p | 1.00p | 1.05p | 11,853 |
| Apr 11, 2025 | 1.05p | 1.00p | 1.00p | 1.05p | 65,908 |
| Apr 10, 2025 | 1.05p | 1.06p | 1.06p | 1.05p | 18,308 |
| Apr 9, 2025 | 1.05p | 1.07p | 1.07p | 1.05p | 18,253 |
| Apr 8, 2025 | 1.05p | 1.06p | 1.06p | 1.05p | 200,000 |
| Apr 7, 2025 | 1.02p | 1.07p | 1.07p | 1.02p | 18,028 |
| Apr 4, 2025 | 1.05p | 1.00p | 1.00p | 1.02p | 202,117 |
| Apr 3, 2025 | 1.05p | 1.07p | 1.00p | 1.05p | 135,581 |
| Apr 2, 2025 | 1.05p | 1.09p | 1.00p | 1.05p | 370,064 |
| Apr 1, 2025 | 1.05p | 1.00p | 1.00p | 1.05p | 133,662 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.