Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	44.250	45.000	43.600	45.000	35.238	147,088
2024-03-13	43.500	44.250	43.160	44.250	34.650	413,825
2024-03-12	44.500	45.000	43.000	43.500	34.063	493,380
2024-03-11	44.000	45.000	44.000	44.500	34.846	284,633
2024-03-08	44.000	45.000	43.461	43.500	34.063	142,212
2024-03-07	43.500	45.000	43.100	44.000	34.455	779,192
2024-03-06	43.500	44.000	43.000	43.000	33.672	373,941
2024-03-05	43.500	44.000	43.000	43.500	34.063	883,459
2024-03-04	43.250	43.500	43.000	43.000	33.672	825,946
2024-03-01	43.000	43.500	42.550	43.000	33.672	684,694
2024-02-29	42.500	43.500	42.500	43.000	33.672	455,311
2024-02-28	43.500	43.500	42.500	42.500	33.280	869,678
2024-02-27	43.750	44.500	43.100	43.100	32.575	411,952
2024-02-26	44.250	44.500	44.000	44.250	33.445	438,775
2024-02-23	44.500	45.000	44.000	44.250	33.445	2,571,794
2024-02-22	44.500	45.000	44.000	44.300	33.482	257,184
2024-02-21	44.500	44.980	44.000	44.500	33.634	173,888
2024-02-20	45.500	46.000	44.400	44.700	33.785	792,202
2024-02-19	45.500	46.000	45.110	45.500	34.389	187,008
2024-02-16	45.250	46.700	45.000	45.500	34.389	190,382
2024-02-15	45.000	46.000	45.000	45.000	34.011	342,672
2024-02-14	43.250	46.000	42.500	45.000	34.011	867,919
2024-02-13	43.250	43.510	42.500	43.250	32.689	1,036,868
2024-02-12	43.000	43.500	42.500	43.200	32.651	419,875
2024-02-09	43.500	43.650	42.500	43.000	32.500	616,419
2024-02-08	42.750	44.000	42.500	43.000	32.500	464,640
2024-02-07	42.250	43.380	41.875	42.900	32.424	882,137
2024-02-06	43.000	47.000	42.000	42.000	31.744	455,020
2024-02-05	44.750	45.000	43.000	44.000	33.256	571,569
2024-02-02	46.500	47.000	45.000	45.000	34.011	502,877
2024-02-01	46.500	47.000	45.100	46.500	35.145	1,003,932
2024-01-31	46.500	47.000	46.160	46.500	35.145	143,271
2024-01-30	46.500	47.000	45.500	46.250	34.956	340,459
2024-01-29	45.500	46.640	45.500	46.250	34.956	592,846
2024-01-26	45.500	46.000	45.000	46.000	34.767	418,667
2024-01-25	45.000	46.000	44.610	45.000	34.011	321,770
2024-01-24	45.500	46.000	44.500	45.000	34.011	686,875
2024-01-23	46.250	47.000	45.000	45.750	34.578	1,274,305
2024-01-22	48.250	49.035	46.000	46.250	34.956	1,087,639
2024-01-19	47.500	48.000	47.000	48.000	36.279	169,889
2024-01-18	48.250	48.330	47.500	47.500	35.901	265,623
2024-01-17	49.155	49.155	48.000	48.000	36.279	616,242
2024-01-16	48.510	49.500	48.510	49.250	37.224	147,844
2024-01-15	48.250	49.000	48.000	48.500	36.657	188,775
2024-01-12	47.500	49.000	47.000	48.400	36.581	330,554
2024-01-11	47.500	48.000	47.260	47.500	35.901	300,640
2024-01-10	46.900	47.800	46.900	47.500	35.901	1,735,215
2024-01-09	46.500	46.900	46.150	46.500	35.145	206,428
2024-01-08	47.250	47.250	46.500	46.500	35.145	527,567
2024-01-05	47.000	47.500	46.000	47.000	35.523	1,241,323
2024-01-04	46.750	47.500	46.500	47.000	35.523	2,282,617
2024-01-03	46.750	47.500	46.500	47.000	35.523	127,774
2024-01-02	47.250	48.000	46.725	47.000	35.523	576,830
2023-12-29	47.500	48.500	46.833	47.500	35.901	35,248
2023-12-28	47.750	48.500	46.500	47.000	35.523	94,670
2023-12-27	47.750	48.500	46.500	47.750	36.090	392,313
2023-12-22	47.750	48.500	47.000	47.750	36.090	522,371
2023-12-21	47.750	47.940	47.250	47.500	35.901	179,586
2023-12-20	48.000	48.500	47.500	48.000	36.279	393,086
2023-12-19	47.500	48.000	47.500	47.750	36.090	275,543

← NewerPage 12 of 22 · 1,269 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.