Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	37.500	38.000	37.000	37.800	26.545	425,928
2023-06-29	38.500	38.840	37.643	37.750	26.510	634,393
2023-06-28	39.250	39.500	38.000	38.000	26.686	902,874
2023-06-27	40.500	42.000	39.000	39.000	27.388	1,106,479
2023-06-26	40.500	40.500	40.000	40.500	28.441	244,244
2023-06-23	40.250	41.000	39.500	40.500	28.441	220,401
2023-06-22	40.000	40.500	39.500	40.000	28.090	868,238
2023-06-21	40.750	41.500	40.000	40.000	28.090	1,679,863
2023-06-20	41.000	42.000	39.900	41.250	28.968	839,179
2023-06-19	40.500	41.000	39.600	40.250	28.266	187,630
2023-06-16	39.500	41.000	39.000	40.500	28.441	276,632
2023-06-15	40.250	40.500	39.000	39.500	27.739	400,605
2023-06-14	41.250	41.500	40.000	40.000	28.090	430,261
2023-06-13	39.750	41.000	39.500	40.750	28.617	721,664
2023-06-12	40.250	40.500	39.500	40.500	28.441	554,794
2023-06-09	39.500	41.000	39.000	40.250	28.266	1,009,960
2023-06-08	39.500	41.000	38.150	40.000	28.090	1,031,977
2023-06-07	43.000	43.500	41.755	42.000	29.495	868,634
2023-06-06	43.500	43.500	42.000	43.000	30.197	492,187
2023-06-05	43.000	44.000	42.500	43.500	30.548	473,035
2023-06-02	42.250	43.500	42.000	43.000	30.197	924,191
2023-06-01	42.250	43.500	42.000	42.250	29.670	428,723
2023-05-31	44.000	44.500	41.990	42.000	29.495	455,691
2023-05-30	45.500	46.000	43.551	43.750	30.724	682,436
2023-05-26	45.750	46.000	45.000	45.000	30.812	261,297
2023-05-25	45.500	46.200	44.500	45.000	30.812	952,063
2023-05-24	45.500	46.500	45.500	46.100	31.565	128,523
2023-05-23	45.750	46.500	45.000	46.000	31.496	370,072
2023-05-22	46.000	46.500	45.000	45.750	31.325	553,932
2023-05-19	45.000	46.150	45.000	46.000	31.496	780,738
2023-05-18	46.000	46.500	45.100	45.500	31.154	321,907
2023-05-17	46.000	46.500	45.500	45.500	31.154	833,350
2023-05-16	45.750	46.500	45.000	46.500	31.839	919,800
2023-05-15	45.750	46.500	45.000	45.500	31.154	349,644
2023-05-12	44.500	46.000	43.500	45.750	31.325	3,199,843
2023-05-11	45.000	45.660	43.600	44.100	30.195	1,740,217
2023-05-10	43.500	44.000	42.979	43.250	29.613	596,928
2023-05-09	43.500	44.000	43.000	43.500	29.784	337,046
2023-05-05	43.250	44.000	43.000	43.500	29.784	1,397,129
2023-05-04	43.750	43.750	43.000	43.250	29.613	756,364
2023-05-03	45.750	45.825	43.500	44.000	30.127	1,849,658
2023-05-02	46.500	47.000	45.000	45.800	31.359	682,039
2023-04-28	46.500	47.000	46.000	46.500	31.839	497,249
2023-04-27	46.750	47.000	46.000	46.500	31.839	1,183,587
2023-04-26	47.500	48.000	46.000	46.750	32.010	720,143
2023-04-25	47.250	48.000	46.650	47.000	32.181	2,379,070
2023-04-24	46.250	47.000	45.500	45.500	31.154	137,072
2023-04-21	46.250	47.000	45.500	46.500	31.839	218,605
2023-04-20	46.750	47.500	45.500	46.250	31.667	434,669
2023-04-19	48.250	48.500	47.000	47.500	32.523	592,744
2023-04-18	48.000	48.000	46.500	47.000	32.181	603,813
2023-04-17	48.500	49.000	48.000	48.250	33.037	387,832
2023-04-14	48.500	49.000	47.500	48.500	33.208	932,060
2023-04-13	46.500	49.000	46.500	48.500	33.208	1,512,202
2023-04-12	45.500	47.000	45.000	46.500	31.839	543,858
2023-04-11	45.250	46.000	44.500	45.700	31.291	390,571
2023-04-06	44.750	45.800	44.000	45.250	30.983	237,425
2023-04-05	45.250	49.000	45.000	45.250	30.983	570,514
2023-04-04	45.750	47.000	45.000	45.100	30.880	1,666,459
2023-04-03	44.000	46.000	44.000	45.750	31.325	1,149,996

← NewerPage 15 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.