Close
Company Search
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 Aug 2025 (Thu) 0.90 0.90 0.85 0.85 0
27th Aug 2025 (Wed) 0.875 0.875 0.85 0.85 341,813
26th Aug 2025 (Tue) 0.90 0.90 0.875 0.875 40,656
25th Aug 2025 (Mon) 0.90 0.90 0.90 0.90 0
22nd Aug 2025 (Fri) 0.90 0.90 0.90 0.90 0
21st Aug 2025 (Thu) 0.90 0.90 0.90 0.90 302,069
20th Aug 2025 (Wed) 0.875 0.90 0.875 0.90 741
19th Aug 2025 (Tue) 0.875 0.875 0.875 0.875 3,000
18th Aug 2025 (Mon) 0.825 0.875 0.825 0.875 232,000
15th Aug 2025 (Fri) 0.825 0.825 0.825 0.825 80,000
14th Aug 2025 (Thu) 0.85 0.85 0.825 0.825 450,000
13th Aug 2025 (Wed) 0.85 0.85 0.85 0.85 6,000
12th Aug 2025 (Tue) 0.85 0.85 0.85 0.85 0
11th Aug 2025 (Mon) 0.85 0.85 0.85 0.85 0
8th Aug 2025 (Fri) 0.85 0.85 0.85 0.85 0
7th Aug 2025 (Thu) 0.85 0.85 0.85 0.85 50,553
6th Aug 2025 (Wed) 0.85 0.85 0.85 0.85 0
5th Aug 2025 (Tue) 0.85 0.85 0.85 0.85 553
4th Aug 2025 (Mon) 0.85 0.85 0.85 0.85 0
1st Aug 2025 (Fri) 0.85 0.85 0.85 0.85 2,500
31st Jul 2025 (Thu) 0.85 0.90 0.85 0.85 190,835
30th Jul 2025 (Wed) 0.85 0.85 0.85 0.85 0
29th Jul 2025 (Tue) 0.85 0.85 0.85 0.85 0
28th Jul 2025 (Mon) 0.85 0.85 0.85 0.85 0
25th Jul 2025 (Fri) 0.825 0.85 0.825 0.85 837,000
24th Jul 2025 (Thu) 0.825 0.825 0.825 0.825 0
23rd Jul 2025 (Wed) 0.825 0.825 0.825 0.825 114
22nd Jul 2025 (Tue) 0.825 0.825 0.825 0.825 114
21st Jul 2025 (Mon) 0.825 0.825 0.825 0.825 105,331
18th Jul 2025 (Fri) 0.90 0.90 0.825 0.825 628,524
17th Jul 2025 (Thu) 0.95 0.95 0.90 0.90 1,000,492
16th Jul 2025 (Wed) 0.85 0.95 0.85 0.95 929,369
15th Jul 2025 (Tue) 0.825 0.85 0.825 0.85 619,854
14th Jul 2025 (Mon) 0.825 0.825 0.825 0.825 24,096
11th Jul 2025 (Fri) 0.825 0.825 0.825 0.825 0
10th Jul 2025 (Thu) 0.825 0.825 0.825 0.825 0
9th Jul 2025 (Wed) 0.825 0.825 0.825 0.825 350,000
8th Jul 2025 (Tue) 0.85 0.80 0.80 0.80 739,999
7th Jul 2025 (Mon) 0.90 0.90 0.85 0.85 1,140,000
4th Jul 2025 (Fri) 0.95 0.95 0.90 0.90 425,000
3rd Jul 2025 (Thu) 1.05 1.05 0.90 0.95 851,000
2nd Jul 2025 (Wed) 1.05 1.05 1.05 1.05 1,389
1st Jul 2025 (Tue) 1.05 1.05 1.05 1.05 334,129
30th Jun 2025 (Mon) 1.05 1.05 1.05 1.05 470,000
FTSE 100 Latest
Value9,216.82
Change-38.68