Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	46.750	48.000	46.500	47.750	36.090	252,800
2023-12-15	45.450	47.000	45.450	46.750	35.334	1,131,239
2023-12-14	44.500	45.500	43.600	45.000	34.011	392,049
2023-12-13	45.750	46.000	44.000	44.500	33.634	374,320
2023-12-12	47.000	47.500	45.500	46.000	34.767	313,296
2023-12-11	47.250	47.375	46.500	47.000	35.523	208,686
2023-12-08	47.500	48.000	46.500	47.250	35.712	322,027
2023-12-07	47.750	48.500	47.500	47.750	36.090	340,595
2023-12-06	47.750	49.000	47.500	48.250	36.468	263,714
2023-12-05	46.500	48.000	46.000	47.500	35.901	427,817
2023-12-04	47.500	48.000	46.000	47.000	35.523	723,482
2023-12-01	43.500	48.000	43.500	47.750	36.090	2,133,014
2023-11-30	48.000	49.000	42.100	42.100	31.820	10,252,130
2023-11-29	49.500	50.000	48.000	48.500	36.657	566,754
2023-11-28	49.500	49.500	49.000	49.250	36.090	516,047
2023-11-27	50.000	51.000	49.000	50.000	36.639	902,567
2023-11-24	50.250	51.000	49.500	50.250	36.823	964,993
2023-11-23	49.500	50.400	49.200	50.000	36.639	655,452
2023-11-22	50.000	51.000	49.000	49.500	36.273	763,265
2023-11-21	50.000	51.000	49.000	50.000	36.639	1,039,767
2023-11-20	49.500	50.440	48.700	49.000	35.907	800,965
2023-11-17	47.880	49.400	47.880	49.400	36.200	319,759
2023-11-16	46.750	48.500	46.100	47.400	34.734	1,062,488
2023-11-15	45.500	46.914	45.000	46.000	33.708	218,255
2023-11-14	45.500	46.000	45.210	46.000	33.708	357,616
2023-11-13	43.500	45.100	43.000	45.100	33.049	1,298,720
2023-11-10	43.500	44.000	43.000	43.500	31.876	104,124
2023-11-09	43.500	44.000	43.000	43.500	31.876	170,195
2023-11-08	43.750	44.500	43.000	43.500	31.876	332,208
2023-11-07	44.000	45.000	43.000	44.250	32.426	224,741
2023-11-06	44.050	44.650	44.050	44.500	32.609	120,926
2023-11-03	44.500	45.500	44.000	44.500	32.609	541,400
2023-11-02	44.250	44.790	44.000	44.500	32.609	60,523
2023-11-01	44.000	44.500	44.000	44.200	32.389	416,787
2023-10-31	44.500	44.790	44.000	44.250	32.426	204,112
2023-10-30	44.000	45.000	43.900	44.250	32.426	887,466
2023-10-27	44.000	45.000	43.000	44.000	32.243	607,355
2023-10-26	44.000	44.900	43.700	44.000	32.243	30,290
2023-10-25	44.000	44.700	43.655	44.000	32.243	247,603
2023-10-24	45.250	45.500	44.500	45.000	32.976	197,071
2023-10-23	46.000	47.000	45.000	45.100	33.049	377,348
2023-10-20	45.500	47.000	45.000	46.000	33.708	237,083
2023-10-19	45.500	46.000	45.000	45.500	33.342	174,571
2023-10-18	44.500	46.000	44.275	45.500	33.342	165,112
2023-10-17	44.250	45.000	43.900	44.250	32.426	295,002
2023-10-16	43.500	44.500	42.655	44.100	32.316	526,394
2023-10-13	44.250	45.000	44.000	44.500	32.609	148,391
2023-10-12	44.250	47.000	43.000	45.000	32.976	200,432
2023-10-11	44.500	46.000	43.500	43.750	32.060	435,512
2023-10-10	43.450	44.900	43.450	44.700	32.756	425,995
2023-10-09	43.250	44.000	42.770	43.250	31.693	97,288
2023-10-06	42.500	43.000	40.500	42.500	31.144	748,324
2023-10-05	43.250	43.500	42.000	42.500	31.144	435,334
2023-10-04	45.250	45.500	43.000	43.000	31.510	563,232
2023-10-03	46.500	47.000	45.000	45.250	33.159	264,216
2023-10-02	47.250	48.000	46.000	46.500	34.075	448,988
2023-09-29	47.250	48.000	46.680	47.250	34.624	243,382
2023-09-28	47.250	48.000	46.500	47.250	34.624	248,642
2023-09-27	47.000	47.500	46.500	47.000	34.441	311,338
2023-09-26	47.500	48.000	47.000	47.000	34.441	476,830

← NewerPage 13 of 22 · 1,262 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.