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!

Ptl Ltd. (PTLE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.2114 0.2114 0.2073 0.2097 60,730
17th Jul 2025 (Thu) 0.213 0.2151 0.2056 0.225 268,265
16th Jul 2025 (Wed) 0.209 0.22 0.2069 0.22 50,673
15th Jul 2025 (Tue) 0.2165 0.2165 0.2012 0.2063 145,524
14th Jul 2025 (Mon) 0.2104 0.2178 0.21 0.2194 110,119
11th Jul 2025 (Fri) 0.2271 0.23 0.218 0.22 165,564
10th Jul 2025 (Thu) 0.2312 0.2312 0.22 0.2255 257,348
9th Jul 2025 (Wed) 0.2342 0.2345 0.2274 0.2315 76,560
8th Jul 2025 (Tue) 0.2352 0.2368 0.2277 0.2355 55,325
7th Jul 2025 (Mon) 0.242 0.242 0.2325 0.2446 141,603
4th Jul 2025 (Fri) 0.2625 0.2625 0.2472 0.251 71,570
3rd Jul 2025 (Thu) 0.2625 0.2625 0.2472 0.251 71,570
2nd Jul 2025 (Wed) 0.2615 0.279 0.26 0.274 98,337
1st Jul 2025 (Tue) 0.28 0.2902 0.2632 0.2778 121,934
30th Jun 2025 (Mon) 0.2703 0.3145 0.2516 0.30 416,689
27th Jun 2025 (Fri) 0.25 0.28 0.2474 0.2416 537,453
26th Jun 2025 (Thu) 0.2287 0.29 0.2192 0.2611 468,268
25th Jun 2025 (Wed) 0.2433 0.2448 0.2251 0.2317 279,436
24th Jun 2025 (Tue) 0.2617 0.2617 0.2374 0.2428 459,855
23rd Jun 2025 (Mon) 0.297 0.31 0.267 0.2818 1,362,149
20th Jun 2025 (Fri) 0.3003 0.3247 0.2533 0.28 1,801,623
19th Jun 2025 (Thu) 0.5121 0.5174 0.3437 0.365 50,494,372
18th Jun 2025 (Wed) 0.5121 0.5174 0.3437 0.365 50,494,372
17th Jun 2025 (Tue) 0.1766 0.20 0.171 0.1979 2,047,857
16th Jun 2025 (Mon) 0.1798 0.1941 0.175 0.18 721,214
13th Jun 2025 (Fri) 0.2809 0.2809 0.1706 0.20 1,441,353
12th Jun 2025 (Thu) 0.2751 0.32 0.268 0.2785 995,094
11th Jun 2025 (Wed) 0.236 0.272 0.236 0.2565 681,284
10th Jun 2025 (Tue) 0.2636 0.2636 0.2212 0.24 592,449
9th Jun 2025 (Mon) 0.279 0.291 0.256 0.2636 271,977
6th Jun 2025 (Fri) 0.29 0.328 0.271 0.284 527,065
5th Jun 2025 (Thu) 0.36 0.37 0.2791 0.31 911,617
4th Jun 2025 (Wed) 0.5928 0.5928 0.3288 0.4115 1,638,735
3rd Jun 2025 (Tue) 1.37 1.39 0.4736 0.73 2,445,616
2nd Jun 2025 (Mon) 1.40 1.42 1.37 1.40 573,018
30th May 2025 (Fri) 1.40 1.52 1.37 1.41 1,507,855
29th May 2025 (Thu) 1.45 1.50 1.375 1.43 827,211
28th May 2025 (Wed) 1.36 1.52 1.36 1.45 564,576
27th May 2025 (Tue) 1.40 1.40 1.08 1.26 3,223,787
26th May 2025 (Mon) 1.37 1.37 1.37 1.37 0
24th May 2025 (Sat) 1.42 1.42 1.355 1.37 994,753
23rd May 2025 (Fri) 1.42 1.42 1.355 1.40 994,753
22nd May 2025 (Thu) 1.42 1.55 1.37 1.41 1,595,306
21st May 2025 (Wed) 1.44 1.50 1.35 1.36 221,041
FTSE 100 Latest
Value8,992.12
Change19.48