Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	29.550	30.500	29.550	30.200	20.678	2,738,667
2022-01-20	29.500	29.750	29.000	29.500	20.199	29,206,330
2022-01-19	30.000	30.375	29.000	30.200	20.678	992,424
2022-01-18	28.900	30.500	28.900	30.250	20.712	1,819,642
2022-01-17	26.140	28.500	26.140	28.500	19.514	1,958,257
2022-01-14	25.500	25.850	25.155	25.500	17.460	54,923
2022-01-13	25.000	26.000	24.925	25.500	17.460	4,904,702
2022-01-12	25.250	25.500	24.500	25.000	17.118	438,466
2022-01-11	25.250	25.500	25.000	25.250	17.289	382,074
2022-01-10	25.500	26.000	25.020	25.500	17.460	786,141
2022-01-07	26.500	27.000	25.150	25.500	17.460	1,471,426
2022-01-06	26.500	27.000	26.055	26.750	18.316	3,028,325
2022-01-05	25.500	27.000	25.500	26.500	18.145	1,095,111
2022-01-04	25.500	26.000	24.150	25.500	17.460	2,013,977
2021-12-31	25.750	26.000	25.280	25.500	17.460	1,800,110
2021-12-30	23.500	26.490	23.125	26.000	17.802	2,454,179
2021-12-29	22.100	24.000	21.950	24.000	16.433	1,131,981
2021-12-24	22.100	22.500	21.700	22.100	15.132	223,021
2021-12-23	22.000	22.500	22.000	22.100	15.132	584,829
2021-12-22	21.500	22.000	21.255	21.850	14.961	452,424
2021-12-21	20.750	22.000	20.495	21.500	14.721	9,639,951
2021-12-20	21.000	21.500	20.300	21.000	14.379	4,899,340
2021-12-17	21.000	21.200	20.650	21.000	14.379	2,089,557
2021-12-16	20.180	21.500	20.180	21.000	14.379	5,219,590
2021-12-15	21.000	21.000	19.520	20.500	14.036	1,263,593
2021-12-14	20.250	21.715	20.155	21.000	14.379	3,432,822
2021-12-13	20.500	21.000	19.030	20.250	13.865	2,434,821
2021-12-10	20.500	20.750	19.500	20.250	13.865	350,378
2021-12-09	21.000	21.000	20.000	20.500	14.036	150,545
2021-12-08	21.000	21.400	20.750	21.000	14.379	1,069,775
2021-12-07	20.000	21.500	19.100	21.000	14.379	3,806,644
2021-12-06	18.850	21.000	18.850	20.000	13.694	9,968,003
2021-12-03	17.250	18.000	17.010	17.750	12.153	2,518,134
2021-12-02	16.625	16.988	16.500	16.750	11.469	1,145,682
2021-12-01	17.375	17.500	16.500	16.500	11.298	1,501,779
2021-11-30	17.500	17.500	17.250	17.500	11.982	1,802,305
2021-11-29	17.750	18.000	17.100	17.500	11.982	1,908,132
2021-11-26	17.375	17.575	16.200	17.000	11.640	144,128,703
2021-11-25	18.250	18.500	16.100	18.500	12.667	2,508,283
2021-11-24	19.750	20.000	18.078	18.750	12.838	3,470,273
2021-11-23	20.375	21.000	20.375	20.750	14.208	3,201,941
2021-11-22	21.750	22.000	19.675	20.000	13.694	6,850,972
2021-11-19	22.250	22.250	21.700	21.700	14.858	1,025,022
2021-11-18	22.750	23.500	21.100	22.250	15.235	4,448,198
2021-11-17	23.500	23.500	23.000	23.250	15.919	642,757
2021-11-16	23.250	23.880	23.000	23.250	15.919	1,213,187
2021-11-15	23.430	23.430	22.500	23.000	15.748	1,095,149
2021-11-12	23.500	23.650	23.000	23.500	16.090	1,533,387
2021-11-11	24.250	24.500	23.000	23.000	15.748	807,577
2021-11-10	24.250	24.475	24.000	24.250	16.604	1,640,161
2021-11-09	24.250	24.500	24.000	24.000	16.433	856,470
2021-11-08	22.750	24.350	22.500	24.250	16.604	1,659,481
2021-11-05	22.750	23.000	22.500	22.500	15.406	411,238
2021-11-04	22.750	23.500	22.500	22.750	15.577	258,864
2021-11-03	23.000	23.140	22.625	22.750	15.577	578,837
2021-11-02	23.250	23.250	22.500	22.750	15.577	970,336
2021-11-01	23.250	23.500	23.000	23.500	16.090	89,929
2021-10-29	23.500	23.500	23.000	23.250	15.919	340,500
2021-10-28	23.925	23.925	23.500	23.600	16.159	525,804
2021-10-27	24.250	24.500	24.000	24.000	16.433	454,869

← NewerPage 21 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.