Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	40.500	42.000	40.500	41.500	28.415	7,519,492
2022-04-14	40.250	41.000	38.500	39.500	27.046	3,494,272
2022-04-13	39.750	41.000	39.000	40.500	27.730	4,429,735
2022-04-12	39.520	40.000	39.520	40.000	27.388	446,807
2022-04-11	41.000	41.000	38.984	39.000	26.703	725,376
2022-04-08	41.000	41.600	40.000	40.500	27.730	1,796,035
2022-04-07	40.500	42.000	40.000	40.800	27.936	11,514,130
2022-04-06	39.500	40.500	39.500	39.900	27.320	2,196,779
2022-04-05	38.000	40.000	37.000	40.000	27.388	1,979,784
2022-04-04	37.250	39.000	37.175	38.400	26.292	1,470,448
2022-04-01	38.000	38.350	37.000	37.000	25.334	1,297,895
2022-03-31	39.250	40.000	37.150	38.400	26.292	874,983
2022-03-30	39.000	40.000	38.500	38.600	26.429	1,438,972
2022-03-29	39.500	40.000	38.000	39.000	26.703	1,065,660
2022-03-28	40.000	40.140	39.000	39.500	27.046	2,149,178
2022-03-25	39.750	40.450	39.000	40.250	27.559	3,402,865
2022-03-24	39.500	40.000	39.000	39.000	26.703	1,287,464
2022-03-23	39.500	40.000	39.500	39.700	27.183	2,044,385
2022-03-22	39.500	40.000	39.000	39.400	26.977	1,384,193
2022-03-21	39.500	40.000	39.000	39.500	27.046	1,130,088
2022-03-18	40.000	40.490	39.000	39.000	26.703	3,318,064
2022-03-17	39.750	40.500	39.000	39.800	27.251	3,363,600
2022-03-16	39.500	40.500	39.250	40.000	27.388	1,761,232
2022-03-15	38.750	40.000	37.000	38.000	26.019	4,182,416
2022-03-14	39.000	40.500	39.000	39.500	27.046	1,725,247
2022-03-11	40.000	41.000	39.000	40.000	27.388	2,841,942
2022-03-10	39.500	40.750	37.650	40.750	27.902	3,643,722
2022-03-09	43.250	43.500	39.000	39.000	26.703	2,243,932
2022-03-08	42.750	45.000	42.000	43.400	29.716	1,828,209
2022-03-07	41.000	44.000	40.375	42.900	29.374	3,055,461
2022-03-04	39.250	40.000	36.000	39.500	27.046	2,548,547
2022-03-03	42.750	43.500	40.000	40.250	27.559	2,020,151
2022-03-02	41.500	44.000	41.500	43.000	29.442	2,302,853
2022-03-01	40.500	41.000	40.000	40.600	27.799	1,457,316
2022-02-28	40.250	43.000	39.000	39.000	26.703	2,149,344
2022-02-25	40.250	41.000	39.500	39.750	27.217	315,523
2022-02-24	40.500	41.000	39.000	41.000	28.073	1,285,954
2022-02-23	40.500	41.000	39.255	40.000	27.388	1,805,679
2022-02-22	38.500	41.000	38.000	40.000	27.388	5,528,160
2022-02-21	41.250	41.500	38.000	38.500	26.361	3,610,158
2022-02-18	41.500	42.000	40.750	41.000	28.073	442,467
2022-02-17	41.500	42.000	41.000	41.200	28.210	1,379,972
2022-02-16	41.250	41.750	41.000	41.250	28.244	730,626
2022-02-15	40.000	43.000	39.878	41.500	28.415	2,489,588
2022-02-14	39.500	41.500	39.000	39.500	27.046	2,356,200
2022-02-11	38.750	40.000	38.500	39.400	26.977	1,793,575
2022-02-10	33.500	39.500	33.450	38.500	26.361	5,359,218
2022-02-09	33.250	34.000	32.000	33.000	22.595	141,899
2022-02-08	33.750	34.500	33.000	33.700	23.074	284,007
2022-02-07	34.250	35.000	33.250	34.200	23.417	1,012,273
2022-02-04	32.500	35.000	32.000	34.000	23.280	774,479
2022-02-03	32.750	33.500	31.000	31.500	21.568	679,815
2022-02-02	33.750	34.500	32.100	32.100	21.979	2,404,003
2022-02-01	33.500	34.500	33.000	33.750	23.109	263,830
2022-01-31	32.900	34.000	32.900	33.800	23.143	369,715
2022-01-28	30.750	33.000	30.000	32.800	22.458	1,090,104
2022-01-27	30.000	31.500	29.760	30.750	21.055	265,955
2022-01-26	29.980	30.930	29.980	30.250	20.712	212,621
2022-01-25	28.500	30.000	28.250	29.250	20.028	2,407,990
2022-01-24	30.000	30.000	28.125	28.300	19.377	5,065,694

← NewerPage 20 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.