0.90p-0.03 (-2.70%)15 Jul 2024, 12:24
Petrel Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2024 | 0.93p | 0.94p | 0.85p | 0.90p | 339,103 |
Jul 12, 2024 | 1.00p | 0.99p | 0.91p | 0.93p | 1,125,000 |
Jul 11, 2024 | 1.00p | 0.94p | 0.94p | 1.00p | 28,417 |
Jul 10, 2024 | 1.10p | 1.09p | 0.97p | 1.00p | 985,572 |
Jul 9, 2024 | 1.10p | 1.14p | 1.14p | 1.10p | 28,940 |
Jul 8, 2024 | 1.10p | 1.14p | 1.00p | 1.10p | 43,813 |
Jul 5, 2024 | 1.10p | 1.00p | 1.00p | 1.10p | 30,000 |
Jul 4, 2024 | 1.10p | 1.15p | 1.15p | 1.10p | 150,000 |
Jul 3, 2024 | 1.10p | 1.16p | 1.16p | 1.10p | 1,196 |
Jul 2, 2024 | 1.10p | 1.00p | 1.00p | 1.10p | 40,000 |
Jul 1, 2024 | 1.10p | 1.16p | 1.00p | 1.10p | 125,078 |
Jun 28, 2024 | 1.07p | 1.16p | 1.00p | 1.10p | 124,490 |
Jun 27, 2024 | 1.00p | 1.10p | 0.96p | 1.07p | 978,683 |
Jun 26, 2024 | 1.00p | 0.99p | 0.99p | 1.00p | 382,504 |
Jun 25, 2024 | 1.00p | 1.00p | 0.92p | 1.00p | 357,830 |
Jun 24, 2024 | 1.00p | 1.04p | 1.04p | 1.00p | 9,345 |
Jun 21, 2024 | 1.00p | 1.04p | 1.04p | 1.00p | 71,310 |
Jun 20, 2024 | 1.30p | 1.35p | 0.85p | 1.00p | 3,204,700 |
Jun 19, 2024 | 1.35p | 1.35p | 1.35p | 1.35p | 277,019 |
Jun 18, 2024 | 1.35p | 1.38p | 1.34p | 1.35p | 281,750 |
Jun 17, 2024 | 1.43p | 1.60p | 1.36p | 1.35p | 4,636,208 |
Jun 14, 2024 | 1.38p | 1.40p | 1.40p | 1.43p | 362,192 |
Jun 13, 2024 | 1.38p | 1.35p | 1.35p | 1.38p | 230 |
Jun 12, 2024 | 1.38p | 1.40p | 1.35p | 1.38p | 680,105 |
Jun 11, 2024 | 1.38p | 1.36p | 1.35p | 1.38p | 62,207 |
Jun 10, 2024 | 1.38p | 1.40p | 1.40p | 1.38p | 2,550 |
Jun 7, 2024 | 1.43p | 1.40p | 1.35p | 1.38p | 405,495 |
Jun 6, 2024 | 1.43p | 1.45p | 1.38p | 1.43p | 991,452 |
Jun 5, 2024 | 1.43p | 1.43p | 1.40p | 1.43p | 2,164,303 |
Jun 4, 2024 | 1.43p | 1.45p | 1.40p | 1.40p | 389,767 |
Jun 3, 2024 | 1.43p | 1.44p | 1.40p | 1.43p | 190,000 |
May 31, 2024 | 1.43p | 1.43p | 1.40p | 1.43p | 149,137 |
May 30, 2024 | 1.43p | 1.40p | 1.40p | 1.43p | 5,502 |
May 29, 2024 | 1.43p | 1.45p | 1.41p | 1.43p | 52,626 |
May 28, 2024 | 1.43p | 1.45p | 1.40p | 1.43p | 793,043 |
May 24, 2024 | 1.43p | 1.43p | 1.43p | 1.43p | 68,745 |
May 23, 2024 | 1.43p | 1.45p | 1.42p | 1.43p | 424,014 |
May 22, 2024 | 1.43p | 1.45p | 1.42p | 1.43p | 316,053 |
May 21, 2024 | 1.55p | 1.51p | 1.45p | 1.43p | 1,251,368 |
May 20, 2024 | 1.48p | 1.60p | 1.50p | 1.55p | 1,292,655 |
May 17, 2024 | 1.45p | 1.53p | 1.45p | 1.48p | 1,166,052 |
May 16, 2024 | 1.50p | 1.50p | 1.43p | 1.45p | 884,929 |
May 15, 2024 | 1.75p | 1.60p | 1.45p | 1.50p | 996,729 |
May 14, 2024 | 2.05p | 2.05p | 1.55p | 1.75p | 4,333,204 |
May 13, 2024 | 2.85p | 2.85p | 1.82p | 2.05p | 5,474,831 |
May 10, 2024 | 2.65p | 3.38p | 2.77p | 2.85p | 6,766,120 |
May 9, 2024 | 2.80p | 3.40p | 2.50p | 2.65p | 5,680,273 |
May 8, 2024 | 1.95p | 3.33p | 2.00p | 2.80p | 6,779,683 |
May 7, 2024 | 2.25p | 2.27p | 1.95p | 1.95p | 734,125 |
May 3, 2024 | 2.05p | 2.90p | 2.10p | 2.25p | 3,101,722 |
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 |
---|---|---|
Kier Group PLC | 157.60 | 4.10 |
Playtech PLC | 549.00 | 3.58 |
Tbc Bank Group PLC | 3,030.00 | 2.89 |
Bank Of Georgia Group PLC | 4,515.00 | 2.85 |
Close Brothers Group PLC | 500.00 | 2.80 |
Mony Group PLC | 238.00 | 2.67 |
Fallers
Company | Price | % Chg |
---|---|---|
Burberry Group PLC | 744.00 | -16.08 |
Ocado Group PLC | 340.40 | -10.42 |
Indivior PLC | 774.00 | -4.97 |
Puretech Health PLC | 175.20 | -3.84 |
W.A.G Payment Solutions PLC | 65.40 | -3.82 |
Watches Of Switzerland Group PLC | 391.20 | -3.79 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.