Shares Magazine
31.00p-0.50 (-1.59%)22 Apr 2025, 16:25
Petrotal Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 32.00p | 34.80p | 31.00p | 31.50p | 375,893 |
| Apr 16, 2025 | 32.50p | 33.00p | 31.50p | 32.00p | 675,973 |
| Apr 15, 2025 | 33.00p | 34.00p | 32.00p | 32.90p | 419,266 |
| Apr 14, 2025 | 33.00p | 34.00p | 32.30p | 33.25p | 122,051 |
| Apr 11, 2025 | 33.00p | 33.10p | 32.00p | 32.50p | 212,698 |
| Apr 10, 2025 | 32.25p | 35.00p | 32.66p | 32.50p | 2,030,726 |
| Apr 9, 2025 | 31.00p | 32.00p | 29.17p | 30.00p | 551,433 |
| Apr 8, 2025 | 31.00p | 32.00p | 30.00p | 31.50p | 501,300 |
| Apr 7, 2025 | 32.25p | 32.50p | 30.00p | 31.00p | 1,319,760 |
| Apr 4, 2025 | 35.25p | 36.00p | 32.00p | 32.25p | 1,393,227 |
| Apr 3, 2025 | 36.50p | 37.00p | 35.00p | 35.25p | 359,891 |
| Apr 2, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 179,546 |
| Apr 1, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 418,735 |
| Mar 31, 2025 | 37.25p | 38.00p | 36.00p | 36.50p | 246,445 |
| Mar 28, 2025 | 37.50p | 38.00p | 36.50p | 37.00p | 260,981 |
| Mar 27, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 79,199 |
| Mar 26, 2025 | 37.25p | 37.50p | 37.03p | 37.25p | 145,296 |
| Mar 25, 2025 | 37.25p | 38.00p | 36.50p | 37.00p | 261,698 |
| Mar 24, 2025 | 36.50p | 38.00p | 36.00p | 37.50p | 685,071 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |