0.90p-0.05 (-5.26%)17 Jul 2025, 16:32
Petrel Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 17, 2025 | 0.95p | 1.00p | 0.90p | 0.90p | 1,000,492 |
Jul 16, 2025 | 0.85p | 0.99p | 0.81p | 0.95p | 929,369 |
Jul 15, 2025 | 0.82p | 0.90p | 0.84p | 0.85p | 619,854 |
Jul 14, 2025 | 0.82p | 0.85p | 0.85p | 0.82p | 24,096 |
Jul 9, 2025 | 0.82p | 0.82p | 0.82p | 0.82p | 350,000 |
Jul 8, 2025 | 0.85p | 0.82p | 0.80p | 0.80p | 739,999 |
Jul 7, 2025 | 0.90p | 1.00p | 0.81p | 0.85p | 1,140,000 |
Jul 4, 2025 | 0.95p | 1.00p | 0.90p | 0.90p | 425,000 |
Jul 3, 2025 | 1.05p | 1.00p | 0.90p | 0.95p | 851,000 |
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 |
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 |
---|---|---|
Ocado Group PLC | 279.00 | 18.47 |
Diploma PLC | 5,220.00 | 6.44 |
Frasers Group PLC | 678.50 | 5.19 |
Renishaw PLC | 2,970.00 | 4.21 |
Dunelm Group PLC | 1,187.00 | 4.03 |
Ncc Group PLC | 147.20 | 3.95 |
Fallers
Company | Price | % Chg |
---|---|---|
Coats Group PLC | 72.00 | -12.30 |
Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
Easyjet PLC | 500.00 | -4.91 |
Premier Foods PLC | 187.60 | -3.00 |
Endeavour Mining PLC | 2,172.00 | -2.69 |
Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.