Petrotal Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	43.500	44.000	42.000	42.000	34.882	418,285
2024-06-10	43.500	43.680	43.000	43.500	36.128	55,611
2024-06-07	43.500	44.000	43.050	43.500	36.128	180,032
2024-06-06	43.500	43.500	42.500	43.000	35.712	254,889
2024-06-05	43.250	44.000	42.500	43.250	35.920	499,404
2024-06-04	44.500	44.500	42.650	43.000	35.712	589,150
2024-06-03	44.500	45.000	44.000	44.200	36.709	505,957
2024-05-31	45.500	46.000	44.166	44.500	36.958	573,236
2024-05-30	45.500	46.000	45.000	45.000	36.439	353,648
2024-05-29	46.250	46.500	45.323	45.500	35.629	350,589
2024-05-28	46.250	47.000	45.500	46.000	36.021	375,887
2024-05-24	46.250	47.000	45.500	45.800	35.864	165,139
2024-05-23	45.500	46.000	45.000	46.000	36.021	689,431
2024-05-22	47.000	47.000	45.990	46.100	36.099	677,186
2024-05-21	46.750	47.500	46.000	46.650	36.530	318,491
2024-05-20	46.500	47.500	46.000	46.750	36.608	421,685
2024-05-17	46.750	47.200	46.000	46.500	36.412	616,575
2024-05-16	46.500	47.000	46.000	46.500	36.412	271,343
2024-05-15	46.500	47.000	46.000	46.500	36.412	390,757
2024-05-14	46.500	47.000	46.000	46.500	36.412	1,097,809
2024-05-13	46.000	46.575	45.650	46.500	36.412	795,380
2024-05-10	47.250	48.000	45.500	46.200	36.177	1,827,673
2024-05-09	49.000	50.000	46.500	46.800	36.647	4,507,071
2024-05-08	46.750	48.300	46.500	48.300	37.822	1,661,807
2024-05-07	47.500	48.000	45.600	46.500	36.412	1,656,393
2024-05-03	47.500	48.000	47.000	47.500	37.195	327,535
2024-05-02	47.500	48.000	47.000	47.300	37.039	313,328
2024-05-01	48.000	48.500	47.000	47.500	37.195	2,559,369
2024-04-30	47.500	48.500	47.000	48.000	37.587	1,374,854
2024-04-29	47.500	48.000	47.000	47.500	37.195	210,677
2024-04-26	47.500	48.000	47.000	47.500	37.195	418,525
2024-04-25	47.500	47.990	47.000	47.500	37.195	146,319
2024-04-24	47.500	48.500	47.000	47.500	37.195	374,847
2024-04-23	48.000	48.500	47.000	47.500	37.195	388,760
2024-04-22	47.750	48.500	47.500	48.000	37.587	574,179
2024-04-19	48.250	49.000	47.500	48.000	37.587	476,603
2024-04-18	48.500	49.000	47.500	48.250	37.783	210,236
2024-04-17	49.500	50.000	48.700	49.000	38.370	332,824
2024-04-16	49.500	51.000	49.250	49.500	38.762	1,026,319
2024-04-15	49.500	50.000	49.000	49.500	38.762	620,604
2024-04-12	48.500	50.000	48.500	49.600	38.840	887,290
2024-04-11	47.500	49.500	47.000	48.750	38.174	1,269,140
2024-04-10	47.250	48.000	47.060	47.500	37.195	677,211
2024-04-09	46.550	48.000	46.550	47.250	37.000	739,137
2024-04-08	46.500	47.000	46.000	46.500	36.412	538,969
2024-04-05	45.500	46.740	45.000	46.500	36.412	644,445
2024-04-04	45.500	46.000	45.000	45.500	35.629	174,595
2024-04-03	45.000	46.000	44.100	45.500	35.629	390,743
2024-04-02	44.000	45.000	43.710	44.500	34.846	1,384,596
2024-03-28	44.250	44.500	43.500	44.000	34.455	246,283
2024-03-27	44.250	44.500	44.000	44.250	34.650	232,597
2024-03-26	44.500	44.500	43.000	44.000	34.455	360,458
2024-03-25	44.750	45.000	44.000	44.500	34.846	326,911
2024-03-22	45.250	46.000	44.500	45.000	35.238	584,902
2024-03-21	45.500	46.000	44.500	44.800	35.081	1,064,200
2024-03-20	45.000	46.000	44.500	45.000	35.238	519,483
2024-03-19	44.500	45.000	44.000	44.500	34.846	508,965
2024-03-18	45.000	45.000	44.000	44.500	34.846	232,612
2024-03-15	44.500	45.000	44.200	44.500	34.846	255,421
2024-03-14	44.250	45.000	43.600	45.000	35.238	147,088

← NewerPage 11 of 22 · 1,268 trading daysOlder →

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.