1. Share Prices

  2. Petrotal Corporation (PTAL)

39.25p-1.15 (-2.85%)30 Aug 2024, 17:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petrotal Corporation Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 202439.75p40.50p39.00p39.25p309,454
Aug 29, 202440.25p40.50p39.67p40.40p728,991
Aug 28, 202440.50p41.00p40.00p40.25p225,365
Aug 27, 202440.75p41.80p40.00p40.60p507,377
Aug 23, 202440.75p41.00p40.25p40.70p326,595
Aug 22, 202441.00p41.50p40.00p40.50p867,529
Aug 21, 202440.75p41.50p40.50p41.00p471,847
Aug 20, 202441.25p42.00p40.50p41.00p160,038
Aug 19, 202441.25p41.50p40.78p41.25p117,081
Aug 16, 202441.50p42.00p40.75p41.25p424,693
Aug 15, 202440.00p41.75p40.05p41.20p759,574
Aug 14, 202440.00p40.50p39.00p40.00p2,100,682
Aug 13, 202440.00p40.50p39.87p40.00p473,057
Aug 12, 202440.25p41.00p39.84p40.00p754,743
Aug 9, 202439.75p40.44p39.64p40.25p632,881
Aug 8, 202439.25p40.80p39.37p39.75p696,336
Aug 7, 202438.75p39.39p38.50p39.10p261,852
Aug 6, 202439.25p40.00p38.50p39.00p654,759
Aug 5, 202439.25p39.50p38.00p38.60p1,310,811
Aug 2, 202441.00p41.95p39.00p39.50p1,023,118
Aug 1, 202441.25p42.00p41.11p41.25p399,960
Jul 31, 202442.00p41.74p40.50p41.25p747,106
Jul 30, 202441.75p42.00p41.50p41.50p669,932
Jul 29, 202442.00p42.50p41.50p42.00p127,907
Jul 26, 202442.25p43.00p41.50p42.00p43,948
Jul 25, 202442.50p43.00p41.75p42.50p553,567
Jul 24, 202442.50p43.00p42.00p42.50p535,921
Jul 23, 202442.75p43.00p42.00p43.00p132,951
Jul 22, 202442.50p43.00p42.00p42.90p219,342
Jul 19, 202443.00p43.50p42.00p42.10p217,266
Jul 18, 202442.75p43.50p42.70p43.00p169,265
Jul 17, 202442.75p43.00p42.50p42.75p213,672
Jul 16, 202442.50p43.00p42.00p42.00p336,851
Jul 15, 202442.50p43.00p42.00p42.00p221,461
Jul 12, 202443.00p43.50p42.18p42.50p771,799
Jul 11, 202442.25p43.50p41.50p43.50p328,322
Jul 10, 202442.00p42.50p41.50p42.00p503,174
Jul 9, 202443.00p43.50p41.55p41.70p1,042,816
Jul 8, 202443.25p44.00p42.50p43.20p204,801
Jul 5, 202443.50p44.00p43.00p43.25p296,440
Jul 4, 202442.75p44.80p42.50p43.50p810,559
Jul 3, 202442.50p43.00p42.00p42.75p84,734
Jul 2, 202442.50p43.00p42.00p42.50p338,086
Jul 1, 202442.50p43.00p42.00p42.50p88,480
Jun 28, 202442.50p43.00p42.10p42.60p761,116
Jun 27, 202442.50p43.00p42.00p42.50p228,724
Jun 26, 202442.00p43.00p41.38p42.40p608,651
Jun 25, 202441.25p42.50p40.50p42.00p211,508
Jun 24, 202440.50p41.00p40.00p40.75p272,764
Jun 21, 202440.50p41.00p39.60p40.20p239,489
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.