Shares Magazine
1.10p+0.05 (+4.57%)30 May 2025, 11:12
Petrel Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 1.05p | 1.01p | 1.01p | 1.05p | 108,000 |
| Mar 26, 2025 | 1.05p | 1.09p | 1.01p | 1.05p | 240,000 |
| Mar 25, 2025 | 1.05p | 1.09p | 1.09p | 1.05p | 208,375 |
| Mar 24, 2025 | 1.07p | 1.10p | 1.00p | 1.05p | 1,095,000 |
| Mar 21, 2025 | 1.13p | 1.05p | 1.05p | 1.07p | 556,468 |
| Mar 19, 2025 | 1.13p | 1.15p | 1.05p | 1.13p | 98,722 |
| Mar 18, 2025 | 1.13p | 1.15p | 1.15p | 1.13p | 2,500 |
| Mar 14, 2025 | 1.13p | 1.05p | 1.05p | 1.13p | 26,550 |
| Mar 13, 2025 | 1.15p | 1.13p | 1.05p | 1.13p | 1,091,241 |
| Mar 12, 2025 | 1.15p | 1.15p | 1.10p | 1.15p | 50,000 |
| Mar 10, 2025 | 1.15p | 1.17p | 1.10p | 1.15p | 1,231,873 |
| Mar 7, 2025 | 1.25p | 1.19p | 1.10p | 1.15p | 931,214 |
| Mar 6, 2025 | 1.18p | 1.27p | 1.13p | 1.25p | 2,260,114 |
| Mar 5, 2025 | 1.90p | 2.02p | 1.67p | 1.90p | 10,007 |
| Mar 4, 2025 | 1.90p | 2.07p | 2.07p | 1.90p | 20,000 |
| Feb 26, 2025 | 1.90p | 2.14p | 1.70p | 1.90p | 152,335 |
| Feb 25, 2025 | 1.90p | 2.14p | 1.70p | 1.90p | 88,530 |
| Feb 24, 2025 | 1.55p | 2.20p | 1.63p | 1.90p | 1,065,037 |
| Feb 21, 2025 | 1.50p | 1.40p | 1.40p | 1.50p | 500 |
| Feb 19, 2025 | 1.20p | 1.58p | 1.15p | 1.50p | 838,985 |
| Feb 18, 2025 | 1.20p | 1.25p | 1.10p | 1.20p | 150,163 |
| Feb 17, 2025 | 1.20p | 1.21p | 1.11p | 1.20p | 298,164 |
| Feb 14, 2025 | 1.20p | 1.11p | 1.11p | 1.20p | 2,001 |
| Feb 13, 2025 | 1.20p | 1.23p | 1.22p | 1.20p | 75,001 |
| Feb 12, 2025 | 1.20p | 1.23p | 1.23p | 1.20p | 60,000 |
| Feb 11, 2025 | 1.20p | 1.23p | 1.11p | 1.20p | 64,064 |
| Feb 10, 2025 | 1.20p | 1.26p | 1.26p | 1.20p | 7 |
| Feb 5, 2025 | 1.20p | 1.26p | 1.11p | 1.20p | 5,007 |
| Feb 4, 2025 | 1.20p | 1.11p | 1.11p | 1.20p | 105,000 |
| Jan 24, 2025 | 1.35p | 1.39p | 1.20p | 1.25p | 98,364 |
| Jan 23, 2025 | 1.45p | 1.51p | 1.30p | 1.35p | 563,568 |
| Jan 22, 2025 | 1.15p | 1.57p | 1.30p | 1.45p | 399,486 |
| Jan 20, 2025 | 1.15p | 1.01p | 1.01p | 1.15p | 3,267 |
| Jan 16, 2025 | 1.15p | 1.01p | 1.01p | 1.15p | 1,735 |
| Jan 13, 2025 | 1.05p | 1.10p | 0.93p | 1.15p | 369,404 |
| Jan 10, 2025 | 1.05p | 1.17p | 0.93p | 1.05p | 97,876 |
| Jan 8, 2025 | 1.05p | 0.93p | 0.93p | 1.05p | 1,000 |
| Jan 7, 2025 | 1.10p | 1.06p | 1.00p | 1.05p | 260,023 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.60 | 5.86 |
| M&G PLC | 237.30 | 5.75 |
| Alpha Group International PLC | 3,165.00 | 3.60 |
| Drax Group PLC | 658.00 | 2.49 |
| Aston Martin Lagonda Global Holdings PLC | 82.40 | 2.55 |
| Greencore Group PLC | 223.50 | 2.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harworth Group PLC | 169.50 | -3.42 |
| Raspberry Pi Holdings PLC | 538.00 | -2.54 |
| British Land Company PLC | 386.20 | -2.33 |
| Ferrexpo PLC | 54.69 | -1.64 |
| Auto Trader Group PLC | 785.20 | -1.68 |
| Ssp Group PLC | 164.70 | -1.50 |