Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	41.750	42.000	41.000	41.500	28.415	783,776
2022-10-10	43.250	44.000	41.500	41.700	28.552	671,416
2022-10-07	42.500	43.500	42.000	43.250	29.613	773,491
2022-10-06	42.500	44.000	42.000	42.800	29.305	425,561
2022-10-05	41.500	43.000	41.330	42.300	28.963	362,177
2022-10-04	40.000	42.000	39.000	42.000	28.757	1,724,977
2022-10-03	38.500	40.000	38.010	39.500	27.046	1,524,733
2022-09-30	39.500	40.000	38.000	38.500	26.361	1,517,829
2022-09-29	40.000	40.000	39.000	39.500	27.046	855,080
2022-09-28	39.000	40.000	37.030	39.500	27.046	1,451,962
2022-09-27	38.500	39.440	37.000	39.000	26.703	1,384,415
2022-09-26	41.000	42.000	38.000	38.000	26.019	1,802,637
2022-09-23	44.000	45.000	40.000	41.500	28.415	841,388
2022-09-22	45.150	45.150	42.220	44.500	30.469	1,113,237
2022-09-21	45.150	46.155	45.150	45.500	31.154	1,127,399
2022-09-20	47.000	48.000	44.215	46.000	31.496	2,239,165
2022-09-16	48.000	48.500	47.000	47.500	32.523	1,098,356
2022-09-15	48.500	50.000	47.000	48.200	33.003	1,171,594
2022-09-14	47.000	49.000	46.100	48.000	32.866	1,079,677
2022-09-13	48.000	49.500	46.515	47.000	32.181	732,659
2022-09-12	46.500	49.000	46.070	47.500	32.523	1,174,900
2022-09-09	43.750	47.000	43.500	47.000	32.181	1,613,603
2022-09-08	43.750	44.500	42.267	44.000	30.127	1,900,739
2022-09-07	47.000	48.800	43.155	44.000	30.127	2,255,293
2022-09-06	51.000	52.800	48.050	48.500	33.208	734,250
2022-09-05	48.000	52.000	47.000	51.000	34.920	1,777,324
2022-09-02	46.340	49.000	46.340	48.000	32.866	1,518,478
2022-09-01	49.000	49.500	45.000	46.000	31.496	2,659,130
2022-08-31	50.500	52.000	47.000	48.200	33.003	2,545,739
2022-08-30	49.750	55.000	49.155	50.000	34.235	4,723,517
2022-08-26	47.000	54.880	46.200	50.000	34.235	7,363,841
2022-08-25	42.250	49.000	41.500	47.000	32.181	10,735,740
2022-08-24	40.620	42.000	40.620	41.500	28.415	1,976,562
2022-08-23	38.250	41.200	38.000	40.250	27.559	1,380,713
2022-08-22	38.500	39.500	37.500	37.800	25.882	1,962,821
2022-08-19	39.000	40.000	38.440	38.750	26.532	964,558
2022-08-18	38.750	40.500	38.200	39.750	27.217	2,058,107
2022-08-17	39.750	40.000	38.500	39.250	26.874	433,761
2022-08-16	39.500	40.180	38.770	39.750	27.217	482,996
2022-08-15	41.000	41.500	38.000	39.250	26.874	925,575
2022-08-12	40.250	41.500	40.160	41.000	28.073	961,401
2022-08-11	38.500	41.700	38.000	40.000	27.388	868,870
2022-08-10	39.000	39.125	38.000	38.500	26.361	209,745
2022-08-09	40.500	40.500	39.000	39.000	26.703	447,550
2022-08-08	38.000	40.740	37.000	40.500	27.730	1,169,119
2022-08-05	37.500	39.000	37.000	38.000	26.019	371,422
2022-08-04	39.750	40.500	37.050	37.500	25.676	546,791
2022-08-03	41.000	41.000	39.600	40.000	27.388	596,058
2022-08-02	39.500	41.800	39.360	40.000	27.388	730,883
2022-08-01	41.500	42.000	39.355	40.000	27.388	796,413
2022-07-29	40.500	42.850	39.000	41.700	28.552	897,581
2022-07-28	38.500	41.000	38.040	41.000	28.073	641,436
2022-07-27	38.000	39.000	37.330	38.000	26.019	283,683
2022-07-26	38.000	39.000	37.250	38.000	26.019	588,703
2022-07-25	39.000	39.000	37.000	37.000	25.334	610,786
2022-07-22	39.000	40.000	38.000	39.000	26.703	439,573
2022-07-21	40.000	41.000	38.000	39.250	26.874	963,484
2022-07-20	40.000	41.000	38.000	40.000	27.388	2,109,795
2022-07-19	38.000	38.850	36.000	38.100	26.087	810,989
2022-07-18	37.000	38.960	35.000	38.000	26.019	1,848,341

← NewerPage 18 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.