Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Petrel Resources (PET) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 1.05 1.05 1.05 1.05 0
27th Mar 2025 (Thu) 1.05 1.05 1.05 1.05 108,000
26th Mar 2025 (Wed) 1.05 1.05 1.05 1.05 240,000
25th Mar 2025 (Tue) 1.05 1.05 1.05 1.05 208,375
24th Mar 2025 (Mon) 1.075 1.075 1.05 1.05 1,095,000
21st Mar 2025 (Fri) 1.125 1.125 1.075 1.075 556,468
20th Mar 2025 (Thu) 1.125 1.125 1.125 1.125 0
19th Mar 2025 (Wed) 1.125 1.125 1.125 1.125 98,722
18th Mar 2025 (Tue) 1.125 1.125 1.125 1.125 2,500
17th Mar 2025 (Mon) 1.125 1.125 1.125 1.125 0
14th Mar 2025 (Fri) 1.125 1.125 1.125 1.125 26,550
13th Mar 2025 (Thu) 1.15 1.15 1.10 1.125 1,091,241
12th Mar 2025 (Wed) 1.15 1.15 1.15 1.15 50,000
11th Mar 2025 (Tue) 1.15 1.15 1.15 1.15 0
10th Mar 2025 (Mon) 1.15 1.15 1.15 1.15 1,231,873
7th Mar 2025 (Fri) 1.25 1.25 1.15 1.15 931,214
6th Mar 2025 (Thu) 1.175 1.25 1.175 1.25 2,260,114
5th Mar 2025 (Wed) 1.90 1.90 1.90 1.90 10,007
4th Mar 2025 (Tue) 1.90 1.90 1.90 1.90 20,000
3rd Mar 2025 (Mon) 1.90 1.90 1.90 1.90 0
28th Feb 2025 (Fri) 1.90 1.90 1.90 1.90 0
27th Feb 2025 (Thu) 1.90 1.90 1.90 1.90 0
26th Feb 2025 (Wed) 1.90 1.90 1.90 1.90 152,335
25th Feb 2025 (Tue) 1.90 1.90 1.90 1.90 88,530
24th Feb 2025 (Mon) 1.55 2.10 1.55 1.90 1,065,037
21st Feb 2025 (Fri) 1.50 1.50 1.50 1.50 500
20th Feb 2025 (Thu) 1.50 1.50 1.50 1.50 0
19th Feb 2025 (Wed) 1.20 1.55 1.20 1.50 838,985
18th Feb 2025 (Tue) 1.20 1.20 1.20 1.20 150,163
17th Feb 2025 (Mon) 1.20 1.20 1.15 1.20 298,164
14th Feb 2025 (Fri) 1.20 1.20 1.20 1.20 2,001
13th Feb 2025 (Thu) 1.20 1.20 1.20 1.20 75,001
12th Feb 2025 (Wed) 1.20 1.20 1.20 1.20 60,000
11th Feb 2025 (Tue) 1.20 1.20 1.20 1.20 64,064
10th Feb 2025 (Mon) 1.20 1.20 1.20 1.20 7
7th Feb 2025 (Fri) 1.20 1.20 1.20 1.20 0
6th Feb 2025 (Thu) 1.20 1.20 1.20 1.20 0
5th Feb 2025 (Wed) 1.20 1.20 1.20 1.20 5,007
4th Feb 2025 (Tue) 1.20 1.20 1.20 1.20 105,000
3rd Feb 2025 (Mon) 1.20 1.20 1.20 1.20 0
31st Jan 2025 (Fri) 1.20 1.20 1.20 1.20 0
FTSE 100 Latest
Value8,658.85
Change-7.27