Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	41.000	42.000	40.000	41.500	28.415	459,221
2023-01-05	41.000	42.000	40.510	41.500	28.415	821,110
2023-01-04	42.500	42.800	41.000	41.000	28.073	640,190
2023-01-03	42.000	44.000	41.000	43.000	29.442	2,049,794
2022-12-30	41.000	43.000	40.000	42.000	28.757	521,590
2022-12-29	40.500	42.000	39.110	41.000	28.073	377,462
2022-12-28	39.800	43.000	39.800	40.800	27.936	1,173,693
2022-12-23	39.000	40.000	38.000	39.000	26.703	188,367
2022-12-22	40.000	41.000	38.000	39.000	26.703	1,275,827
2022-12-21	39.000	41.000	38.520	40.000	27.388	314,311
2022-12-20	38.000	40.000	37.000	39.000	26.703	728,455
2022-12-19	39.480	39.480	37.000	37.000	25.334	275,139
2022-12-16	39.500	40.000	39.000	39.500	27.046	853,959
2022-12-15	38.500	41.900	36.500	39.500	27.046	2,060,256
2022-12-14	37.500	38.500	36.760	37.200	25.471	574,281
2022-12-13	37.500	38.000	37.000	37.800	25.882	454,066
2022-12-12	37.000	38.000	35.500	37.100	25.402	700,140
2022-12-09	36.000	38.000	34.350	37.500	25.676	1,584,816
2022-12-08	38.500	39.000	37.500	38.600	26.429	1,286,656
2022-12-07	38.500	39.500	36.395	39.500	27.046	2,026,515
2022-12-06	40.250	40.500	39.000	39.250	26.874	783,683
2022-12-05	41.500	42.000	40.000	40.500	27.730	1,155,380
2022-12-02	42.000	42.340	41.070	41.500	28.415	313,017
2022-12-01	42.500	42.670	41.195	42.000	28.757	471,648
2022-11-30	41.500	43.000	41.315	42.500	29.100	889,574
2022-11-29	41.000	41.850	40.260	41.500	28.415	656,930
2022-11-28	42.000	42.000	39.000	40.500	27.730	1,961,090
2022-11-25	42.250	42.625	41.515	42.000	28.757	1,337,487
2022-11-24	43.250	43.400	42.000	42.000	28.757	459,306
2022-11-23	45.000	45.180	43.150	43.250	29.613	832,520
2022-11-22	43.000	45.000	42.480	43.000	29.442	620,722
2022-11-21	44.500	44.500	41.000	42.000	28.757	1,375,456
2022-11-18	46.000	46.000	44.000	45.000	30.812	541,243
2022-11-17	46.500	48.000	44.000	46.000	31.496	2,611,849
2022-11-16	46.000	46.300	45.000	46.000	31.496	947,696
2022-11-15	46.500	47.000	45.000	46.000	31.496	786,245
2022-11-14	48.000	48.000	46.000	46.300	31.702	563,939
2022-11-11	46.195	49.000	46.195	48.000	32.866	3,008,262
2022-11-10	47.000	48.000	45.255	46.500	31.839	751,014
2022-11-09	51.500	53.000	47.000	47.000	32.181	546,780
2022-11-08	53.000	54.000	51.350	52.000	35.604	301,545
2022-11-07	53.000	54.000	51.000	53.600	36.700	946,700
2022-11-04	50.000	54.000	49.800	53.000	36.289	1,332,311
2022-11-03	47.500	51.000	47.140	49.500	33.893	2,890,105
2022-11-02	46.000	47.000	46.000	46.600	31.907	466,005
2022-11-01	44.250	46.500	43.500	46.000	31.496	4,199,304
2022-10-31	45.500	46.000	43.000	44.250	30.298	1,006,779
2022-10-28	46.250	47.000	45.000	45.000	30.812	437,715
2022-10-27	44.000	47.500	43.880	46.750	32.010	1,099,592
2022-10-26	44.000	45.000	43.000	44.200	30.264	453,374
2022-10-25	43.750	45.000	43.210	44.200	30.264	374,793
2022-10-24	43.000	44.000	41.655	43.250	29.613	909,530
2022-10-21	42.250	44.034	41.600	43.700	29.921	686,763
2022-10-20	39.750	42.000	39.500	41.500	28.415	467,802
2022-10-19	39.750	40.000	38.000	39.500	27.046	1,122,291
2022-10-18	40.000	40.600	39.000	39.250	26.874	1,023,152
2022-10-17	40.000	41.000	39.388	40.000	27.388	108,406
2022-10-14	39.750	40.990	39.000	40.000	27.388	725,200
2022-10-13	39.750	40.500	37.055	40.200	27.525	2,289,639
2022-10-12	41.100	41.100	39.500	40.000	27.388	881,505

← NewerPage 17 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.