Petrotal Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 38.750 | 39.500 | 38.000 | 38.500 | 32.894 | 313,831 |
| 2024-09-03 | 39.500 | 40.500 | 38.850 | 39.000 | 33.322 | 2,198,190 |
| 2024-09-02 | 39.250 | 39.500 | 39.000 | 39.000 | 33.322 | 51,202 |
| 2024-08-30 | 39.750 | 40.500 | 39.000 | 39.250 | 33.535 | 309,455 |
| 2024-08-29 | 40.250 | 40.500 | 39.666 | 40.400 | 34.518 | 728,992 |
| 2024-08-28 | 40.500 | 41.000 | 40.000 | 40.250 | 33.428 | 225,365 |
| 2024-08-27 | 40.750 | 41.800 | 40.000 | 40.600 | 33.719 | 507,377 |
| 2024-08-23 | 40.750 | 41.000 | 40.250 | 40.700 | 33.802 | 326,595 |
| 2024-08-22 | 41.000 | 41.500 | 40.000 | 40.500 | 33.636 | 867,529 |
| 2024-08-21 | 40.750 | 41.500 | 40.500 | 41.000 | 34.051 | 471,848 |
| 2024-08-20 | 41.250 | 42.000 | 40.500 | 41.000 | 34.051 | 160,038 |
| 2024-08-19 | 41.250 | 41.500 | 40.785 | 41.250 | 34.259 | 117,081 |
| 2024-08-16 | 41.500 | 42.000 | 40.750 | 41.250 | 34.259 | 424,693 |
| 2024-08-15 | 40.050 | 41.750 | 40.050 | 41.200 | 34.217 | 759,574 |
| 2024-08-14 | 40.000 | 40.500 | 39.000 | 40.000 | 33.221 | 2,100,682 |
| 2024-08-13 | 40.000 | 40.500 | 39.870 | 40.000 | 33.221 | 473,057 |
| 2024-08-12 | 40.250 | 41.000 | 39.840 | 40.000 | 33.221 | 754,743 |
| 2024-08-09 | 39.750 | 40.444 | 39.640 | 40.250 | 33.428 | 632,882 |
| 2024-08-08 | 39.370 | 40.800 | 39.370 | 39.750 | 33.013 | 696,336 |
| 2024-08-07 | 38.750 | 39.390 | 38.500 | 39.100 | 32.473 | 261,852 |
| 2024-08-06 | 39.250 | 40.000 | 38.500 | 39.000 | 32.390 | 654,759 |
| 2024-08-05 | 39.250 | 39.500 | 38.000 | 38.600 | 32.058 | 1,310,811 |
| 2024-08-02 | 41.000 | 41.950 | 39.000 | 39.500 | 32.806 | 1,023,119 |
| 2024-08-01 | 41.250 | 42.000 | 41.111 | 41.250 | 34.259 | 399,960 |
| 2024-07-31 | 41.740 | 41.740 | 40.500 | 41.250 | 34.259 | 747,106 |
| 2024-07-30 | 41.750 | 42.000 | 41.500 | 41.500 | 34.467 | 669,933 |
| 2024-07-29 | 42.000 | 42.500 | 41.500 | 42.000 | 34.882 | 127,907 |
| 2024-07-26 | 42.250 | 43.000 | 41.500 | 42.000 | 34.882 | 43,949 |
| 2024-07-25 | 42.500 | 43.000 | 41.750 | 42.500 | 35.297 | 553,568 |
| 2024-07-24 | 42.500 | 43.000 | 42.000 | 42.500 | 35.297 | 535,921 |
| 2024-07-23 | 42.750 | 43.000 | 42.000 | 43.000 | 35.712 | 132,951 |
| 2024-07-22 | 42.500 | 43.000 | 42.000 | 42.900 | 35.629 | 219,343 |
| 2024-07-19 | 43.000 | 43.500 | 42.000 | 42.100 | 34.965 | 217,267 |
| 2024-07-18 | 42.750 | 43.500 | 42.702 | 43.000 | 35.712 | 169,265 |
| 2024-07-17 | 42.750 | 43.000 | 42.500 | 42.750 | 35.505 | 213,672 |
| 2024-07-16 | 42.500 | 43.000 | 42.000 | 42.000 | 34.882 | 336,851 |
| 2024-07-15 | 42.500 | 43.000 | 42.000 | 42.000 | 34.882 | 221,461 |
| 2024-07-12 | 43.000 | 43.500 | 42.180 | 42.500 | 35.297 | 771,799 |
| 2024-07-11 | 42.250 | 43.500 | 41.500 | 43.500 | 36.128 | 328,323 |
| 2024-07-10 | 42.000 | 42.500 | 41.500 | 42.000 | 34.882 | 503,174 |
| 2024-07-09 | 43.000 | 43.500 | 41.550 | 41.700 | 34.633 | 1,042,816 |
| 2024-07-08 | 43.250 | 44.000 | 42.500 | 43.200 | 35.878 | 204,801 |
| 2024-07-05 | 43.500 | 44.000 | 43.000 | 43.250 | 35.920 | 296,440 |
| 2024-07-04 | 42.750 | 44.800 | 42.500 | 43.500 | 36.128 | 810,559 |
| 2024-07-03 | 42.500 | 43.000 | 42.000 | 42.750 | 35.505 | 84,734 |
| 2024-07-02 | 42.500 | 43.000 | 42.000 | 42.500 | 35.297 | 338,086 |
| 2024-07-01 | 42.500 | 43.000 | 42.000 | 42.500 | 35.297 | 88,481 |
| 2024-06-28 | 42.500 | 43.000 | 42.100 | 42.600 | 35.380 | 761,116 |
| 2024-06-27 | 42.500 | 43.000 | 42.000 | 42.500 | 35.297 | 228,725 |
| 2024-06-26 | 42.000 | 43.000 | 41.375 | 42.400 | 35.214 | 608,651 |
| 2024-06-25 | 41.250 | 42.500 | 40.500 | 42.000 | 34.882 | 211,508 |
| 2024-06-24 | 40.500 | 41.000 | 40.000 | 40.750 | 33.844 | 272,764 |
| 2024-06-21 | 40.500 | 41.000 | 39.600 | 40.200 | 33.387 | 239,489 |
| 2024-06-20 | 41.000 | 42.000 | 39.500 | 40.500 | 33.636 | 1,317,601 |
| 2024-06-19 | 41.750 | 42.350 | 40.000 | 40.000 | 33.221 | 664,808 |
| 2024-06-18 | 41.500 | 42.150 | 41.000 | 42.000 | 34.882 | 628,159 |
| 2024-06-17 | 41.500 | 42.000 | 41.000 | 41.500 | 34.467 | 481,239 |
| 2024-06-14 | 41.750 | 42.000 | 40.500 | 41.500 | 34.467 | 1,010,405 |
| 2024-06-13 | 42.500 | 43.000 | 41.585 | 41.750 | 34.674 | 3,003,394 |
| 2024-06-12 | 43.000 | 43.000 | 42.000 | 42.500 | 35.297 | 192,556 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-29 | 0.0111 GBP |
| 2025-05-30 | 0.0111 GBP |
| 2025-02-28 | 0.0113 GBP |
| 2025-02-27 | 0.0119 GBP |
| 2024-11-28 | 0.0113 GBP |
| 2024-08-29 | 0.0113 GBP |
| 2024-05-31 | 0.0113 GBP |
| 2024-05-30 | 0.0150 GBP |
| 2024-02-28 | 0.0150 GBP |
| 2023-11-29 | 0.0150 GBP |
| 2023-08-30 | 0.0188 GBP |
| 2023-05-30 | 0.0113 GBP |
| 2019-12-19 | 0.0009 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.