Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	35.250	35.500	35.000	35.250	30.118	126,228
2024-11-26	36.000	36.500	35.000	35.200	30.075	648,682
2024-11-25	35.750	37.000	35.500	36.250	30.972	1,079,739
2024-11-22	35.750	36.000	35.500	35.750	30.545	275,202
2024-11-21	35.750	36.000	35.250	35.750	30.545	419,370
2024-11-20	36.500	37.000	35.500	35.600	30.417	568,830
2024-11-19	36.500	37.000	36.000	36.500	31.186	225,440
2024-11-18	36.500	37.000	36.000	36.500	31.186	478,748
2024-11-15	36.500	36.680	35.500	35.500	30.331	431,076
2024-11-14	36.750	37.330	36.000	36.000	30.758	839,435
2024-11-13	36.500	37.000	36.000	36.500	31.186	180,849
2024-11-12	36.750	37.000	35.800	36.500	31.186	199,019
2024-11-11	36.500	37.000	36.250	36.750	31.399	200,927
2024-11-08	36.500	37.000	36.000	36.500	31.186	759,862
2024-11-07	36.500	37.000	35.800	36.250	30.972	357,233
2024-11-06	36.500	36.500	35.677	36.500	31.186	691,921
2024-11-05	36.000	36.500	35.500	36.250	30.972	347,689
2024-11-04	36.750	37.500	35.525	36.000	30.758	1,016,925
2024-11-01	36.750	37.500	36.328	36.750	31.399	143,922
2024-10-31	36.750	37.400	36.000	36.750	31.399	138,103
2024-10-30	36.250	37.000	35.500	36.500	31.186	194,749
2024-10-29	36.250	37.000	35.500	36.000	30.758	204,080
2024-10-28	36.500	37.000	35.500	36.000	30.758	371,892
2024-10-25	37.000	37.500	36.000	36.500	31.186	217,466
2024-10-24	37.500	38.000	36.880	37.000	31.613	327,454
2024-10-23	38.000	38.500	36.815	37.250	31.826	290,730
2024-10-22	38.250	38.500	37.500	37.600	32.125	301,159
2024-10-21	38.750	39.000	38.000	38.500	32.894	248,689
2024-10-18	38.750	39.000	35.578	38.500	32.894	349,761
2024-10-17	38.750	39.500	38.000	38.500	32.894	257,247
2024-10-16	38.500	39.500	38.000	38.750	33.108	85,641
2024-10-15	38.750	39.500	38.000	38.500	32.894	579,396
2024-10-14	38.500	39.500	38.000	39.000	33.322	403,977
2024-10-11	39.500	40.000	38.500	38.500	32.894	351,066
2024-10-10	39.500	40.000	39.000	39.500	33.749	161,555
2024-10-09	39.750	40.500	39.000	39.500	33.749	90,891
2024-10-08	40.000	41.000	39.000	39.000	33.322	452,576
2024-10-07	38.500	40.000	38.000	39.500	33.749	388,344
2024-10-04	37.500	38.500	37.500	38.500	32.894	759,403
2024-10-03	36.000	37.500	35.900	37.250	31.826	534,961
2024-10-02	35.250	37.000	34.500	36.500	31.186	742,289
2024-10-01	35.000	36.000	34.249	34.400	29.391	417,509
2024-09-30	35.500	36.000	34.000	35.000	29.904	322,276
2024-09-27	35.500	36.000	35.000	35.500	30.331	135,389
2024-09-26	36.000	36.200	35.000	35.500	30.331	467,499
2024-09-25	35.500	37.000	35.000	36.250	30.972	458,453
2024-09-24	35.250	35.500	35.100	35.300	30.160	438,903
2024-09-23	35.000	36.000	35.000	35.250	30.118	886,530
2024-09-20	35.000	35.500	34.500	35.000	29.904	394,529
2024-09-19	35.250	35.500	34.500	35.000	29.904	965,114
2024-09-18	35.250	36.000	34.778	35.250	30.118	10,568,510
2024-09-17	35.750	36.500	34.600	35.000	29.904	854,844
2024-09-16	36.250	37.000	35.220	36.300	31.015	237,518
2024-09-13	36.250	37.000	35.500	36.250	30.972	318,503
2024-09-12	35.250	36.840	35.000	36.000	30.758	272,435
2024-09-11	37.250	37.500	35.000	35.250	30.118	541,384
2024-09-10	37.500	38.000	37.000	37.250	31.826	1,335,179
2024-09-09	38.000	39.000	37.000	37.500	32.040	995,866
2024-09-06	38.500	39.000	37.500	38.250	32.681	222,605
2024-09-05	38.500	39.000	38.000	38.400	32.809	133,921

← NewerPage 9 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.