Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	47.250	47.990	46.500	47.000	34.441	727,313
2023-09-22	46.750	47.500	46.710	47.250	34.624	398,472
2023-09-21	48.150	48.150	46.000	47.500	34.807	1,356,011
2023-09-20	49.500	49.590	48.000	48.500	35.540	1,423,197
2023-09-19	49.000	50.000	48.650	49.500	36.273	653,097
2023-09-18	47.770	50.000	47.770	49.100	35.980	796,986
2023-09-15	47.250	48.480	46.500	47.000	34.441	286,261
2023-09-14	46.000	47.000	46.000	46.750	34.258	1,360,023
2023-09-13	45.000	46.500	44.500	46.250	33.892	592,940
2023-09-12	45.000	45.500	44.870	45.000	32.976	328,425
2023-09-11	44.500	45.000	44.000	45.000	32.976	375,231
2023-09-08	44.846	44.846	44.195	44.500	32.609	383,338
2023-09-07	45.025	45.025	44.751	45.000	32.976	234,361
2023-09-06	44.750	45.250	44.500	45.250	33.159	482,169
2023-09-05	44.500	45.000	44.000	44.750	32.792	235,378
2023-09-04	44.000	44.990	43.830	44.500	32.609	278,855
2023-09-01	43.750	44.500	43.500	43.900	32.169	220,141
2023-08-31	43.750	45.800	42.500	45.800	33.562	854,277
2023-08-30	45.000	45.500	43.750	43.750	32.060	273,995
2023-08-29	44.500	45.500	44.000	45.000	31.602	318,917
2023-08-25	44.500	45.000	44.286	44.500	31.250	153,298
2023-08-24	44.500	45.000	44.260	44.500	31.250	16,212
2023-08-23	45.250	45.500	44.150	44.500	31.250	166,554
2023-08-22	45.000	45.500	44.500	45.250	31.777	250,773
2023-08-21	44.250	45.500	44.000	44.500	31.250	355,001
2023-08-18	45.000	45.500	44.075	44.250	31.075	753,177
2023-08-17	44.500	45.000	44.000	44.300	31.110	279,541
2023-08-16	45.500	45.580	44.000	44.500	31.250	617,814
2023-08-15	45.500	46.000	45.000	45.500	31.953	194,942
2023-08-14	45.500	45.790	45.000	45.200	31.742	518,441
2023-08-11	45.500	46.000	45.220	45.500	31.953	648,949
2023-08-10	45.250	46.000	45.000	45.300	31.812	1,114,855
2023-08-09	44.500	46.000	44.000	45.000	31.602	443,493
2023-08-08	45.000	46.000	44.000	44.100	30.970	1,296,428
2023-08-07	42.500	44.800	42.000	43.500	30.548	635,323
2023-08-04	42.500	43.000	42.100	42.500	29.846	103,967
2023-08-03	42.500	43.000	42.000	42.500	29.846	125,076
2023-08-02	43.750	44.000	42.660	42.750	30.021	680,493
2023-08-01	44.000	45.000	43.000	43.500	30.548	256,364
2023-07-31	43.500	44.500	43.000	44.000	30.899	411,572
2023-07-28	44.500	45.000	43.500	43.500	30.548	394,840
2023-07-27	44.000	44.950	43.800	44.500	31.250	375,619
2023-07-26	42.900	44.500	42.900	44.000	30.899	404,278
2023-07-25	43.250	44.000	42.000	42.500	29.846	1,140,333
2023-07-24	42.500	43.500	42.000	43.250	30.373	280,013
2023-07-21	42.500	43.000	42.000	42.500	29.846	171,826
2023-07-20	42.250	42.600	42.000	42.500	29.846	144,321
2023-07-19	41.750	43.000	41.500	42.250	29.670	118,805
2023-07-18	41.250	42.000	40.500	41.000	28.793	113,658
2023-07-17	41.250	42.000	40.500	40.750	28.617	202,294
2023-07-14	41.250	42.000	40.500	41.000	28.793	742,471
2023-07-13	40.500	42.000	40.490	40.750	28.617	836,965
2023-07-12	40.250	40.500	40.050	40.250	28.266	2,304,430
2023-07-11	40.000	40.500	39.500	40.000	28.090	362,099
2023-07-10	40.250	40.500	39.500	39.500	27.739	288,005
2023-07-07	40.500	40.500	40.000	40.250	28.266	756,989
2023-07-06	40.500	42.000	40.000	40.250	28.266	597,404
2023-07-05	40.000	41.000	39.500	39.750	27.915	354,600
2023-07-04	38.250	39.500	38.000	39.500	27.739	675,481
2023-07-03	37.250	38.000	37.000	38.000	26.686	2,275,571

← NewerPage 14 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.