39.25p-1.15 (-2.85%)30 Aug 2024, 17:40
Petrotal Corporation Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 39.75p | 40.50p | 39.00p | 39.25p | 309,454 |
Aug 29, 2024 | 40.25p | 40.50p | 39.67p | 40.40p | 728,991 |
Aug 28, 2024 | 40.50p | 41.00p | 40.00p | 40.25p | 225,365 |
Aug 27, 2024 | 40.75p | 41.80p | 40.00p | 40.60p | 507,377 |
Aug 23, 2024 | 40.75p | 41.00p | 40.25p | 40.70p | 326,595 |
Aug 22, 2024 | 41.00p | 41.50p | 40.00p | 40.50p | 867,529 |
Aug 21, 2024 | 40.75p | 41.50p | 40.50p | 41.00p | 471,847 |
Aug 20, 2024 | 41.25p | 42.00p | 40.50p | 41.00p | 160,038 |
Aug 19, 2024 | 41.25p | 41.50p | 40.78p | 41.25p | 117,081 |
Aug 16, 2024 | 41.50p | 42.00p | 40.75p | 41.25p | 424,693 |
Aug 15, 2024 | 40.00p | 41.75p | 40.05p | 41.20p | 759,574 |
Aug 14, 2024 | 40.00p | 40.50p | 39.00p | 40.00p | 2,100,682 |
Aug 13, 2024 | 40.00p | 40.50p | 39.87p | 40.00p | 473,057 |
Aug 12, 2024 | 40.25p | 41.00p | 39.84p | 40.00p | 754,743 |
Aug 9, 2024 | 39.75p | 40.44p | 39.64p | 40.25p | 632,881 |
Aug 8, 2024 | 39.25p | 40.80p | 39.37p | 39.75p | 696,336 |
Aug 7, 2024 | 38.75p | 39.39p | 38.50p | 39.10p | 261,852 |
Aug 6, 2024 | 39.25p | 40.00p | 38.50p | 39.00p | 654,759 |
Aug 5, 2024 | 39.25p | 39.50p | 38.00p | 38.60p | 1,310,811 |
Aug 2, 2024 | 41.00p | 41.95p | 39.00p | 39.50p | 1,023,118 |
Aug 1, 2024 | 41.25p | 42.00p | 41.11p | 41.25p | 399,960 |
Jul 31, 2024 | 42.00p | 41.74p | 40.50p | 41.25p | 747,106 |
Jul 30, 2024 | 41.75p | 42.00p | 41.50p | 41.50p | 669,932 |
Jul 29, 2024 | 42.00p | 42.50p | 41.50p | 42.00p | 127,907 |
Jul 26, 2024 | 42.25p | 43.00p | 41.50p | 42.00p | 43,948 |
Jul 25, 2024 | 42.50p | 43.00p | 41.75p | 42.50p | 553,567 |
Jul 24, 2024 | 42.50p | 43.00p | 42.00p | 42.50p | 535,921 |
Jul 23, 2024 | 42.75p | 43.00p | 42.00p | 43.00p | 132,951 |
Jul 22, 2024 | 42.50p | 43.00p | 42.00p | 42.90p | 219,342 |
Jul 19, 2024 | 43.00p | 43.50p | 42.00p | 42.10p | 217,266 |
Jul 18, 2024 | 42.75p | 43.50p | 42.70p | 43.00p | 169,265 |
Jul 17, 2024 | 42.75p | 43.00p | 42.50p | 42.75p | 213,672 |
Jul 16, 2024 | 42.50p | 43.00p | 42.00p | 42.00p | 336,851 |
Jul 15, 2024 | 42.50p | 43.00p | 42.00p | 42.00p | 221,461 |
Jul 12, 2024 | 43.00p | 43.50p | 42.18p | 42.50p | 771,799 |
Jul 11, 2024 | 42.25p | 43.50p | 41.50p | 43.50p | 328,322 |
Jul 10, 2024 | 42.00p | 42.50p | 41.50p | 42.00p | 503,174 |
Jul 9, 2024 | 43.00p | 43.50p | 41.55p | 41.70p | 1,042,816 |
Jul 8, 2024 | 43.25p | 44.00p | 42.50p | 43.20p | 204,801 |
Jul 5, 2024 | 43.50p | 44.00p | 43.00p | 43.25p | 296,440 |
Jul 4, 2024 | 42.75p | 44.80p | 42.50p | 43.50p | 810,559 |
Jul 3, 2024 | 42.50p | 43.00p | 42.00p | 42.75p | 84,734 |
Jul 2, 2024 | 42.50p | 43.00p | 42.00p | 42.50p | 338,086 |
Jul 1, 2024 | 42.50p | 43.00p | 42.00p | 42.50p | 88,480 |
Jun 28, 2024 | 42.50p | 43.00p | 42.10p | 42.60p | 761,116 |
Jun 27, 2024 | 42.50p | 43.00p | 42.00p | 42.50p | 228,724 |
Jun 26, 2024 | 42.00p | 43.00p | 41.38p | 42.40p | 608,651 |
Jun 25, 2024 | 41.25p | 42.50p | 40.50p | 42.00p | 211,508 |
Jun 24, 2024 | 40.50p | 41.00p | 40.00p | 40.75p | 272,764 |
Jun 21, 2024 | 40.50p | 41.00p | 39.60p | 40.20p | 239,489 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.