Shares Magazine
37.50p+1.00 (+2.74%)24 Mar 2025, 16:37
Petrotal Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 36.75p | 37.00p | 36.50p | 36.50p | 221,310 |
| Mar 20, 2025 | 37.00p | 37.58p | 36.00p | 36.75p | 1,364,232 |
| Mar 19, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 458,681 |
| Mar 18, 2025 | 36.50p | 37.00p | 36.00p | 36.75p | 698,817 |
| Mar 17, 2025 | 35.00p | 36.50p | 34.50p | 36.50p | 1,592,224 |
| Mar 14, 2025 | 35.00p | 35.50p | 34.50p | 35.50p | 300,964 |
| Mar 13, 2025 | 35.00p | 35.50p | 34.50p | 35.00p | 75,528 |
| Mar 12, 2025 | 34.50p | 35.00p | 34.00p | 34.75p | 279,270 |
| Mar 11, 2025 | 35.00p | 35.00p | 34.00p | 34.50p | 717,041 |
| Mar 10, 2025 | 35.50p | 36.00p | 35.00p | 35.25p | 477,934 |
| Mar 7, 2025 | 35.75p | 36.00p | 35.50p | 35.90p | 215,189 |
| Mar 6, 2025 | 35.00p | 36.30p | 34.50p | 35.75p | 763,101 |
| Mar 5, 2025 | 34.50p | 35.54p | 34.00p | 35.00p | 1,073,730 |
| Mar 4, 2025 | 37.25p | 37.50p | 34.00p | 34.25p | 1,940,846 |
| Mar 3, 2025 | 38.50p | 39.00p | 37.20p | 37.50p | 239,635 |
| Feb 28, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 109,144 |
| Feb 27, 2025 | 38.75p | 39.00p | 38.50p | 38.75p | 321,034 |
| Feb 26, 2025 | 39.50p | 40.00p | 38.50p | 38.60p | 146,402 |
| Feb 25, 2025 | 39.25p | 40.00p | 38.50p | 39.10p | 318,200 |
| Feb 24, 2025 | 39.00p | 39.38p | 38.50p | 39.00p | 217,389 |
| Feb 21, 2025 | 39.00p | 39.50p | 38.56p | 39.00p | 260,182 |
| Feb 20, 2025 | 39.75p | 40.00p | 38.95p | 39.00p | 443,343 |
| Feb 19, 2025 | 39.00p | 39.70p | 38.57p | 39.00p | 301,468 |
| Feb 18, 2025 | 39.50p | 39.50p | 38.60p | 39.20p | 218,081 |
| Feb 17, 2025 | 39.50p | 40.00p | 39.15p | 39.50p | 158,891 |
| Feb 14, 2025 | 39.50p | 39.59p | 38.60p | 39.20p | 5,076,582 |
| Feb 13, 2025 | 40.00p | 40.09p | 39.00p | 39.25p | 887,023 |
| Feb 12, 2025 | 40.00p | 40.50p | 39.50p | 40.00p | 120,111 |
| Feb 11, 2025 | 39.50p | 40.50p | 39.00p | 40.10p | 687,002 |
| Feb 10, 2025 | 38.50p | 39.48p | 38.00p | 39.25p | 391,077 |
| Feb 7, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 130,859 |
| Feb 6, 2025 | 38.00p | 38.50p | 37.50p | 38.25p | 486,598 |
| Feb 5, 2025 | 38.00p | 38.22p | 37.50p | 38.00p | 632,703 |
| Feb 4, 2025 | 37.75p | 39.00p | 37.50p | 38.00p | 1,489,183 |
| Feb 3, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 217,821 |
| Jan 31, 2025 | 38.00p | 38.00p | 37.25p | 37.70p | 512,643 |
| Jan 30, 2025 | 38.25p | 38.00p | 37.00p | 37.80p | 543,264 |
| Jan 29, 2025 | 38.25p | 39.00p | 37.50p | 37.75p | 610,526 |
| Jan 28, 2025 | 37.25p | 38.00p | 37.00p | 37.00p | 324,575 |
| Jan 27, 2025 | 37.50p | 38.00p | 36.90p | 37.25p | 449,228 |
| Jan 24, 2025 | 39.75p | 40.50p | 37.50p | 37.80p | 1,638,476 |
| Jan 23, 2025 | 40.00p | 40.50p | 39.50p | 40.00p | 641,986 |
| Jan 22, 2025 | 39.50p | 40.39p | 39.00p | 40.00p | 772,909 |
| Jan 21, 2025 | 40.50p | 41.00p | 39.00p | 39.50p | 658,044 |
| Jan 20, 2025 | 40.25p | 41.00p | 40.00p | 40.50p | 1,439,027 |
| Jan 17, 2025 | 40.00p | 40.50p | 39.50p | 40.00p | 1,178,989 |
| Jan 16, 2025 | 39.50p | 40.00p | 39.10p | 39.75p | 1,663,203 |
| Jan 15, 2025 | 39.50p | 40.00p | 39.15p | 39.50p | 144,464 |
| Jan 14, 2025 | 39.75p | 40.50p | 39.00p | 39.50p | 184,254 |
| Jan 13, 2025 | 38.00p | 40.50p | 38.13p | 39.75p | 1,216,553 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.