Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	36.250	37.000	35.500	37.000	35.921	192,889
2025-08-14	37.250	38.000	35.600	36.250	35.193	434,754
2025-08-13	37.500	38.000	36.500	37.250	36.164	854,371
2025-08-12	38.000	38.500	37.000	37.500	36.407	393,763
2025-08-11	38.000	38.250	37.600	38.000	36.892	892,411
2025-08-08	38.000	38.500	37.000	38.000	36.892	678,717
2025-08-07	38.500	39.000	37.000	38.000	36.892	2,260,544
2025-08-06	39.500	40.000	39.000	39.500	38.348	610,697
2025-08-05	39.500	40.000	39.000	39.200	38.057	343,597
2025-08-04	40.000	40.000	39.000	39.500	38.348	222,825
2025-08-01	39.500	40.000	39.000	39.500	38.348	276,068
2025-07-31	39.500	40.000	39.000	39.500	38.348	218,224
2025-07-30	39.250	40.000	38.500	39.300	38.154	464,507
2025-07-29	38.500	39.620	38.000	39.000	37.863	334,420
2025-07-28	37.500	39.000	37.000	38.000	36.892	294,097
2025-07-25	37.750	38.000	37.320	38.000	36.892	767,594
2025-07-24	37.500	38.000	36.700	36.700	35.630	87,431
2025-07-23	37.500	38.000	37.000	37.500	36.407	136,745
2025-07-22	37.500	38.000	37.000	37.500	36.407	77,904
2025-07-21	37.500	38.000	36.300	37.500	36.407	145,805
2025-07-18	37.500	38.000	37.000	37.500	36.407	79,203
2025-07-17	37.500	38.000	37.000	37.500	36.407	59,613
2025-07-16	37.250	38.000	37.000	37.500	36.407	86,281
2025-07-15	37.000	38.000	36.000	38.000	36.892	759,890
2025-07-14	37.000	38.000	36.000	37.900	36.795	574,670
2025-07-11	36.500	37.500	36.470	36.750	35.678	165,400
2025-07-10	36.500	37.000	36.000	36.500	35.436	60,767
2025-07-09	36.500	37.000	36.000	36.500	35.436	884,549
2025-07-08	36.500	37.000	36.000	36.500	35.436	51,510
2025-07-07	36.500	37.000	36.200	36.500	35.436	291,441
2025-07-04	36.500	37.000	36.000	36.500	35.436	75,314
2025-07-03	36.500	37.000	35.300	36.500	35.436	33,134
2025-07-02	36.500	37.000	36.000	36.500	35.436	174,840
2025-07-01	36.500	37.000	36.000	36.500	35.436	45,705
2025-06-30	36.500	37.000	36.000	36.500	35.436	135,290
2025-06-27	36.500	37.000	36.000	36.300	35.242	685,890
2025-06-26	36.500	37.000	36.220	36.500	35.436	234,168
2025-06-25	36.500	37.000	36.000	36.500	35.436	135,672
2025-06-24	37.500	38.000	36.000	36.500	35.436	889,804
2025-06-23	37.500	38.000	37.000	37.500	36.407	386,370
2025-06-20	37.500	38.000	37.000	37.500	36.407	758,015
2025-06-19	37.500	38.000	37.000	37.500	36.407	824,710
2025-06-18	37.500	38.000	37.000	37.000	35.921	411,873
2025-06-17	37.500	38.000	37.000	37.500	36.407	514,264
2025-06-16	37.000	38.000	36.000	37.500	36.407	879,366
2025-06-13	36.000	38.000	35.000	37.500	36.407	1,276,785
2025-06-12	36.500	37.000	35.200	36.000	34.950	1,353,478
2025-06-11	36.500	37.000	36.000	36.500	35.436	2,614,031
2025-06-10	35.450	37.000	35.450	36.500	35.436	845,420
2025-06-09	34.500	35.500	34.000	35.250	34.222	411,852
2025-06-06	34.000	34.500	33.500	34.250	33.251	493,072
2025-06-05	34.000	34.500	33.500	34.000	33.009	472,710
2025-06-04	33.500	34.000	33.250	34.000	33.009	1,058,723
2025-06-03	32.250	33.550	32.000	33.500	32.523	1,116,084
2025-06-02	31.750	32.500	31.000	32.250	31.310	1,178,950
2025-05-30	32.500	33.000	31.600	32.000	31.067	2,561,182
2025-05-29	32.000	33.000	32.000	32.500	30.477	519,516
2025-05-28	32.000	32.500	31.500	32.000	30.008	191,599
2025-05-27	32.000	32.500	31.500	32.000	30.008	1,817,338
2025-05-23	32.000	32.500	31.500	32.500	30.477	1,180,644

← NewerPage 6 of 22 · 1,268 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.