Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	43.500	44.000	42.000	43.250	29.613	1,469,171
2023-03-30	40.000	45.000	40.000	43.250	29.613	4,737,097
2023-03-29	38.680	40.000	38.680	39.500	27.046	549,634
2023-03-28	37.500	40.000	37.000	38.000	26.019	650,277
2023-03-27	36.600	38.000	36.600	38.000	26.019	459,708
2023-03-24	36.500	36.700	35.825	36.500	24.992	264,520
2023-03-23	36.500	37.000	36.500	36.750	25.163	197,263
2023-03-22	36.000	37.140	35.800	36.800	25.197	372,307
2023-03-21	36.000	37.500	35.800	36.500	24.992	536,661
2023-03-20	36.000	37.000	34.000	36.000	24.649	2,785,590
2023-03-17	36.250	38.000	36.000	36.900	25.265	1,635,354
2023-03-16	36.750	38.000	34.000	36.300	24.855	2,176,755
2023-03-15	40.500	41.000	36.000	37.000	25.334	2,823,428
2023-03-14	41.000	41.000	40.000	40.500	27.730	267,144
2023-03-13	41.500	42.000	40.200	41.000	28.073	4,424,046
2023-03-10	42.250	43.000	41.100	41.500	28.415	235,560
2023-03-09	41.500	43.000	41.150	42.500	29.100	1,755,798
2023-03-08	41.250	41.500	40.500	41.000	28.073	366,469
2023-03-07	42.000	42.500	41.000	41.250	28.244	671,206
2023-03-06	41.500	42.805	40.700	42.000	28.757	844,249
2023-03-03	41.500	42.000	41.181	42.000	28.757	590,458
2023-03-02	41.500	42.000	41.000	41.500	28.415	233,057
2023-03-01	41.500	42.000	41.000	41.500	28.415	304,472
2023-02-28	41.500	42.000	41.000	41.500	28.415	250,055
2023-02-27	41.500	42.000	41.000	41.000	28.073	877,980
2023-02-24	41.500	41.500	41.000	41.500	28.415	1,099,599
2023-02-23	41.500	42.000	40.500	41.000	28.073	902,597
2023-02-22	41.500	42.000	41.000	41.500	28.415	72,589
2023-02-21	41.500	42.000	41.000	41.000	28.073	895,942
2023-02-20	41.500	41.620	41.000	41.500	28.415	360,242
2023-02-17	42.250	43.000	41.000	41.500	28.415	7,292,724
2023-02-16	42.000	42.000	41.050	41.750	28.586	30,376,680
2023-02-15	42.000	43.000	41.000	42.000	28.757	349,627
2023-02-14	42.500	43.000	41.600	42.000	28.757	306,900
2023-02-13	42.000	43.000	41.420	42.750	29.271	329,399
2023-02-10	42.000	43.000	41.000	42.000	28.757	417,062
2023-02-09	42.000	43.000	41.000	41.000	28.073	196,121
2023-02-08	42.000	43.000	41.000	42.000	28.757	742,669
2023-02-07	41.500	43.000	41.000	42.000	28.757	457,393
2023-02-06	42.000	43.000	41.000	41.300	28.278	248,198
2023-02-03	43.000	46.000	41.255	42.250	28.929	1,269,104
2023-02-02	44.750	46.000	41.980	42.500	29.100	2,016,255
2023-02-01	44.000	48.000	44.000	45.500	31.154	3,322,790
2023-01-31	41.500	42.000	41.000	41.500	28.415	698,895
2023-01-30	42.500	43.000	41.000	41.500	28.415	736,051
2023-01-27	42.250	43.000	41.550	42.000	28.757	251,475
2023-01-26	42.250	43.000	41.500	42.250	28.929	799,159
2023-01-25	42.500	43.500	41.500	41.500	28.415	614,992
2023-01-24	42.675	45.000	42.675	44.000	30.127	352,617
2023-01-23	42.750	44.000	41.500	44.000	30.127	1,310,712
2023-01-20	41.500	44.000	41.500	42.750	29.271	964,500
2023-01-19	41.250	42.000	41.010	41.600	28.484	707,783
2023-01-18	41.250	42.000	40.840	41.500	28.415	390,128
2023-01-17	40.750	41.500	40.000	41.200	28.210	1,082,087
2023-01-16	43.500	44.000	40.000	41.100	28.141	3,270,700
2023-01-13	43.000	44.400	42.000	42.500	29.100	509,737
2023-01-12	42.000	43.500	42.000	42.500	29.100	1,013,930
2023-01-11	41.750	43.000	41.000	42.000	28.757	484,966
2023-01-10	42.000	43.000	42.000	42.250	28.929	725,745
2023-01-09	41.500	44.000	41.000	42.500	29.100	957,348

← NewerPage 16 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.