Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	34.900	37.300	34.900	36.500	24.992	4,881,497
2022-07-14	37.000	37.200	33.000	35.000	23.965	3,941,556
2022-07-13	38.000	39.000	34.100	36.300	24.855	3,448,563
2022-07-12	39.250	39.250	36.000	38.000	26.019	4,433,854
2022-07-11	39.750	40.500	38.050	39.000	26.703	1,264,436
2022-07-08	40.000	41.650	38.000	40.500	27.730	61,906,754
2022-07-07	41.500	44.500	40.700	43.100	29.511	5,681,557
2022-07-06	46.500	48.000	40.000	40.500	27.730	2,848,579
2022-07-05	50.000	54.000	46.000	46.000	31.496	1,980,991
2022-07-04	47.260	50.000	47.260	48.000	32.866	529,916
2022-07-01	47.000	48.000	46.000	47.000	32.181	102,660
2022-06-30	50.500	51.000	47.150	48.000	32.866	772,806
2022-06-29	51.000	53.000	49.000	50.500	34.577	225,682
2022-06-28	47.655	51.380	47.655	50.200	34.372	797,852
2022-06-27	46.000	48.000	45.000	47.000	32.181	999,436
2022-06-24	44.000	48.000	42.400	46.000	31.496	1,618,199
2022-06-23	46.000	46.180	42.800	45.000	30.812	2,708,797
2022-06-22	51.000	52.000	45.000	46.000	31.496	4,133,850
2022-06-21	47.000	52.000	46.625	52.000	35.604	1,619,366
2022-06-20	49.000	49.100	44.040	46.000	31.496	3,713,233
2022-06-17	51.000	54.000	47.790	49.000	33.550	1,499,686
2022-06-16	53.000	56.900	49.650	51.000	34.920	1,835,509
2022-06-15	54.900	54.900	51.125	53.000	36.289	1,120,629
2022-06-14	53.000	57.000	53.000	54.800	37.522	1,621,151
2022-06-13	57.500	58.000	51.000	52.600	36.015	1,421,868
2022-06-10	56.500	62.000	56.125	58.000	39.713	1,748,347
2022-06-09	60.500	62.600	56.000	56.000	38.343	947,076
2022-06-08	57.000	63.500	57.000	61.000	41.767	2,516,155
2022-06-07	53.000	57.000	52.000	56.200	38.480	1,136,980
2022-06-06	52.000	54.000	51.900	53.000	36.289	1,113,322
2022-06-01	51.000	54.000	50.200	53.400	36.563	1,625,587
2022-05-31	46.900	52.000	46.900	49.500	33.893	3,073,269
2022-05-30	45.500	47.000	45.000	46.500	31.839	981,388
2022-05-27	43.750	47.810	43.000	45.800	31.359	2,373,672
2022-05-26	40.250	44.500	40.000	44.000	30.127	2,287,494
2022-05-25	38.877	40.000	38.877	39.900	27.320	2,234,680
2022-05-24	38.750	39.499	38.100	38.600	26.429	1,008,061
2022-05-23	38.500	39.500	38.465	39.500	27.046	1,118,486
2022-05-20	37.900	39.499	37.900	38.500	26.361	292,936
2022-05-19	38.500	39.000	37.000	37.500	25.676	479,748
2022-05-18	39.500	40.500	39.500	39.500	27.046	210,343
2022-05-17	37.500	40.000	37.500	40.000	27.388	2,788,140
2022-05-16	36.250	38.490	36.125	38.000	26.019	803,928
2022-05-13	34.500	36.500	34.100	36.000	24.649	4,086,908
2022-05-12	36.500	36.999	34.000	34.000	23.280	797,797
2022-05-11	36.000	37.000	35.520	37.000	25.334	1,202,913
2022-05-10	37.000	37.500	35.500	35.500	24.307	1,334,701
2022-05-09	38.000	38.600	37.000	37.200	25.471	648,984
2022-05-06	37.750	38.500	37.225	37.900	25.950	1,765,859
2022-05-05	38.750	39.800	37.650	37.900	25.950	7,376,072
2022-05-04	38.750	38.990	38.500	38.750	26.532	4,169,511
2022-05-03	38.750	39.310	38.500	39.000	26.703	3,160,474
2022-04-29	39.000	39.000	38.500	38.750	26.532	4,016,668
2022-04-28	39.000	40.000	38.510	39.000	26.703	4,079,819
2022-04-27	38.750	40.000	38.000	38.700	26.498	1,410,601
2022-04-26	39.000	39.700	38.000	38.500	26.361	2,308,437
2022-04-25	39.750	40.500	38.000	38.000	26.019	649,178
2022-04-22	40.500	40.900	40.000	40.500	27.730	1,137,102
2022-04-21	41.500	41.900	40.000	40.750	27.902	3,119,361
2022-04-20	41.750	42.000	41.000	42.000	28.757	5,061,365

← NewerPage 19 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.