1. Share Prices

  2. Petrotal Corporation (PTAL)

20.75p-0.06 (-0.26%)11 Dec 2025, 08:34
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
Dec 10, 202521.75p22.00p20.50p20.80p280,912
Dec 9, 202521.75p22.00p21.50p22.00p327,551
Dec 8, 202522.00p22.00p21.50p21.75p272,327
Dec 5, 202521.75p22.50p21.50p21.75p834,096
Dec 4, 202522.00p22.50p21.50p21.75p628,118
Dec 3, 202522.00p22.50p21.50p22.00p300,415
Dec 2, 202522.00p22.50p21.50p22.00p1,967,774
Dec 1, 202521.00p22.00p20.00p21.20p1,372,760
Nov 28, 202521.00p21.00p20.00p20.10p1,828,459
Nov 27, 202520.50p21.00p20.00p20.20p1,458,428
Nov 26, 202520.18p20.70p20.00p20.50p1,139,346
Nov 25, 202520.75p21.00p19.50p20.10p3,498,794
Nov 24, 202521.00p21.50p20.50p20.85p1,719,775
Nov 21, 202521.50p22.00p20.50p20.50p1,446,277
Nov 20, 202522.50p23.50p21.60p21.60p2,282,999
Nov 19, 202521.75p23.00p21.75p22.30p2,647,788
Nov 18, 202522.50p23.00p21.50p21.75p2,053,877
Nov 17, 202523.50p24.50p22.17p22.50p2,917,315
Nov 14, 202525.00p25.00p22.50p23.50p13,491,513
Nov 13, 202532.50p33.00p22.90p24.00p20,089,123
Nov 12, 202537.00p37.00p36.25p36.50p453,083
Nov 11, 202535.75p37.00p35.00p35.50p142,433
Nov 10, 202535.38p36.50p35.00p35.75p122,849
Nov 7, 202535.50p36.00p35.21p35.50p67,449
Nov 6, 202535.75p36.50p35.00p35.50p188,857
Nov 5, 202536.00p37.00p35.00p35.80p613,727
Nov 4, 202536.25p36.00p36.00p36.00p186,238
Nov 3, 202535.50p37.00p35.00p36.00p368,238
Oct 31, 202535.50p36.10p35.00p35.50p955,830
Oct 30, 202535.50p36.00p35.00p35.50p270,974
Oct 29, 202534.50p35.95p34.00p35.80p541,634
Oct 28, 202535.00p35.50p34.00p34.50p258,158
Oct 27, 202535.75p36.50p34.40p35.00p940,084
Oct 24, 202534.50p36.50p34.00p35.75p1,081,533
Oct 23, 202533.65p35.00p32.50p34.50p1,362,845
Oct 22, 202533.00p34.00p31.90p33.48p149,896
Oct 21, 202533.00p34.00p32.00p32.00p325,030
Oct 20, 202533.25p34.00p32.50p33.00p200,306
Oct 17, 202533.25p34.00p32.50p33.20p250,887
Oct 16, 202533.00p34.00p32.84p33.25p101,699
Oct 15, 202532.50p34.00p32.18p34.00p397,595
Oct 14, 202531.66p33.00p31.50p32.50p732,540
Oct 13, 202532.75p33.50p31.50p32.90p311,621
Oct 10, 202533.50p34.00p32.00p32.00p488,677
Oct 9, 202533.00p33.50p31.90p33.50p262,832
Oct 8, 202532.75p33.50p32.11p33.40p629,443
Oct 7, 202532.75p33.50p32.00p32.50p400,403
Oct 6, 202532.92p33.50p32.10p32.80p329,389
Oct 3, 202532.50p33.50p32.00p32.75p251,797
Oct 2, 202532.75p33.00p32.00p32.50p497,761
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC111.604.10
Rs Group PLC629.303.93
The Magnum Ice Cream Company N.V.1,160.603.35
Osb Group PLC586.752.85
Sdcl Efficiency Income Trust PLC51.732.84
Harworth Group PLC164.502.49

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC284.80-7.71
Ocado Group PLC224.45-4.49
Partners Group Private Equity Limited10.10-2.88
Zigup PLC384.31-2.71
Wizz Air Holdings PLC1,051.00-2.69
Sirius Real Estate LD91.35-2.61