Shares Magazine
37.50p-0.50 (-1.32%)16 Jul 2025, 06:00
Petrotal Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 37.25p | 38.00p | 37.00p | 37.50p | 86,281 |
| Jul 15, 2025 | 37.00p | 38.00p | 36.00p | 38.00p | 759,889 |
| Jul 14, 2025 | 37.00p | 38.00p | 36.00p | 37.90p | 574,670 |
| Jul 11, 2025 | 36.50p | 37.50p | 36.47p | 36.75p | 165,400 |
| Jul 10, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 60,766 |
| Jul 9, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 884,548 |
| Jul 8, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 51,510 |
| Jul 7, 2025 | 36.50p | 37.00p | 36.20p | 36.50p | 291,440 |
| Jul 4, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 75,313 |
| Jul 3, 2025 | 36.50p | 37.00p | 35.30p | 36.50p | 33,134 |
| Jul 2, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 174,839 |
| Jul 1, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 45,705 |
| Jun 30, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 135,289 |
| Jun 27, 2025 | 36.50p | 37.00p | 36.00p | 36.30p | 685,890 |
| Jun 26, 2025 | 36.50p | 37.00p | 36.22p | 36.50p | 234,168 |
| Jun 25, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 135,671 |
| Jun 24, 2025 | 37.50p | 38.00p | 36.00p | 36.50p | 889,804 |
| Jun 23, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 386,369 |
| Jun 20, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 758,014 |
| Jun 19, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 824,710 |
| Jun 18, 2025 | 37.50p | 38.00p | 37.00p | 37.00p | 411,873 |
| Jun 17, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 514,263 |
| Jun 16, 2025 | 37.00p | 38.00p | 36.00p | 37.50p | 879,366 |
| Jun 13, 2025 | 36.00p | 38.00p | 35.00p | 37.50p | 1,276,784 |
| Jun 12, 2025 | 36.50p | 37.00p | 35.20p | 36.00p | 1,353,478 |
| Jun 11, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 2,614,030 |
| Jun 10, 2025 | 35.25p | 37.00p | 35.45p | 36.50p | 845,420 |
| Jun 9, 2025 | 34.50p | 35.50p | 34.00p | 35.25p | 411,851 |
| Jun 6, 2025 | 34.00p | 34.50p | 33.50p | 34.25p | 493,072 |
| Jun 5, 2025 | 34.00p | 34.50p | 33.50p | 34.00p | 472,710 |
| Jun 4, 2025 | 33.50p | 34.00p | 33.25p | 34.00p | 1,058,722 |
| Jun 3, 2025 | 32.25p | 33.55p | 32.00p | 33.50p | 1,116,083 |
| Jun 2, 2025 | 31.75p | 32.50p | 31.00p | 32.25p | 1,178,949 |
| May 30, 2025 | 32.50p | 33.00p | 31.60p | 32.00p | 2,561,182 |
| May 29, 2025 | 32.00p | 33.00p | 32.00p | 32.50p | 519,515 |
| May 28, 2025 | 32.00p | 32.50p | 31.50p | 32.00p | 191,598 |
| May 27, 2025 | 32.00p | 32.50p | 31.50p | 32.00p | 1,817,337 |
| May 23, 2025 | 32.00p | 32.50p | 31.50p | 32.50p | 1,180,643 |
| May 22, 2025 | 31.75p | 32.50p | 31.50p | 32.00p | 617,415 |
| May 21, 2025 | 32.25p | 32.50p | 31.50p | 31.75p | 850,380 |
| May 20, 2025 | 32.25p | 32.50p | 32.00p | 32.25p | 392,491 |
| May 19, 2025 | 32.25p | 32.50p | 32.00p | 32.00p | 532,980 |
| May 16, 2025 | 32.00p | 32.50p | 31.50p | 32.25p | 709,339 |
| May 15, 2025 | 32.00p | 32.50p | 31.87p | 32.00p | 580,569 |
| May 14, 2025 | 32.00p | 32.50p | 31.50p | 32.00p | 840,505 |
| May 13, 2025 | 32.50p | 33.00p | 31.65p | 31.90p | 869,681 |
| May 12, 2025 | 31.00p | 33.50p | 30.50p | 32.60p | 994,841 |
| May 9, 2025 | 30.50p | 31.00p | 30.18p | 30.75p | 556,498 |
| May 8, 2025 | 30.50p | 31.50p | 30.00p | 30.50p | 669,280 |
| May 7, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 585,165 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.