1. Share Prices

  2. Petrel Resources PLC (PET)

0.90p-0.03 (-2.70%)15 Jul 2024, 12:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petrel Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 12, 20241.00p0.99p0.91p0.93p1,125,000
Jul 11, 20241.00p0.94p0.94p1.00p28,417
Jul 10, 20241.10p1.09p0.97p1.00p985,572
Jul 9, 20241.10p1.14p1.14p1.10p28,940
Jul 8, 20241.10p1.14p1.00p1.10p43,813
Jul 5, 20241.10p1.00p1.00p1.10p30,000
Jul 4, 20241.10p1.15p1.15p1.10p150,000
Jul 3, 20241.10p1.16p1.16p1.10p1,196
Jul 2, 20241.10p1.00p1.00p1.10p40,000
Jul 1, 20241.10p1.16p1.00p1.10p125,078
Jun 28, 20241.07p1.16p1.00p1.10p124,490
Jun 27, 20241.00p1.10p0.96p1.07p978,683
Jun 26, 20241.00p0.99p0.99p1.00p382,504
Jun 25, 20241.00p1.00p0.92p1.00p357,830
Jun 24, 20241.00p1.04p1.04p1.00p9,345
Jun 21, 20241.00p1.04p1.04p1.00p71,310
Jun 20, 20241.30p1.35p0.85p1.00p3,204,700
Jun 19, 20241.35p1.35p1.35p1.35p277,019
Jun 18, 20241.35p1.38p1.34p1.35p281,750
Jun 17, 20241.43p1.60p1.36p1.35p4,636,208
Jun 14, 20241.38p1.40p1.40p1.43p362,192
Jun 13, 20241.38p1.35p1.35p1.38p230
Jun 12, 20241.38p1.40p1.35p1.38p680,105
Jun 11, 20241.38p1.36p1.35p1.38p62,207
Jun 10, 20241.38p1.40p1.40p1.38p2,550
Jun 7, 20241.43p1.40p1.35p1.38p405,495
Jun 6, 20241.43p1.45p1.38p1.43p991,452
Jun 5, 20241.43p1.43p1.40p1.43p2,164,303
Jun 4, 20241.43p1.45p1.40p1.40p389,767
Jun 3, 20241.43p1.44p1.40p1.43p190,000
May 31, 20241.43p1.43p1.40p1.43p149,137
May 30, 20241.43p1.40p1.40p1.43p5,502
May 29, 20241.43p1.45p1.41p1.43p52,626
May 28, 20241.43p1.45p1.40p1.43p793,043
May 24, 20241.43p1.43p1.43p1.43p68,745
May 23, 20241.43p1.45p1.42p1.43p424,014
May 22, 20241.43p1.45p1.42p1.43p316,053
May 21, 20241.55p1.51p1.45p1.43p1,251,368
May 20, 20241.48p1.60p1.50p1.55p1,292,655
May 17, 20241.45p1.53p1.45p1.48p1,166,052
May 16, 20241.50p1.50p1.43p1.45p884,929
May 15, 20241.75p1.60p1.45p1.50p996,729
May 14, 20242.05p2.05p1.55p1.75p4,333,204
May 13, 20242.85p2.85p1.82p2.05p5,474,831
May 10, 20242.65p3.38p2.77p2.85p6,766,120
May 9, 20242.80p3.40p2.50p2.65p5,680,273
May 8, 20241.95p3.33p2.00p2.80p6,779,683
May 7, 20242.25p2.27p1.95p1.95p734,125
May 3, 20242.05p2.90p2.10p2.25p3,101,722
May 2, 20241.80p2.10p1.83p2.05p1,498,739
12345
Showing 1 to 50 of 217

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kier Group PLC157.604.10
Playtech PLC549.003.58
Tbc Bank Group PLC3,030.002.89
Bank Of Georgia Group PLC4,515.002.85
Close Brothers Group PLC500.002.80
Mony Group PLC238.002.67

Fallers

CompanyPrice% Chg
Burberry Group PLC744.00-16.08
Ocado Group PLC340.40-10.42
Indivior PLC774.00-4.97
Puretech Health PLC175.20-3.84
W.A.G Payment Solutions PLC65.40-3.82
Watches Of Switzerland Group PLC391.20-3.79