Petrel Resources Plc - PET.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.7	0.65	0.65	0.7	0.65	200,000
December 03, 2025	0.61	0.65	0.65	0.65	0.61	11,000
December 02, 2025	0.65	0.65	0.65	0.65	0.61	120,000
December 01, 2025	0.65	0.65	0.65	0.7	0.65	143,974
November 28, 2025	0.65	0.65	0.65	0.7	0.61	321,358
November 27, 2025	0.65	0.65	0.65	0.7	0.65	700,000
November 26, 2025	0.65	0.65	0.65	0.65	0.61	274,767
November 25, 2025	0.65	0.65	0.65	0.65	0.65	56,658
November 24, 2025	0.63	0.65	0.65	0.7	0.63	56,658
November 21, 2025	0.65	0.63	0.63	0.7	0.56	2.82M
November 20, 2025	0.83	0.6	0.6	0.83	0.6	2.05M
November 19, 2025	0.83	0.83	0.83	0.83	0.83	1.07M
November 18, 2025	0.83	0.83	0.83	0.83	0.83	1.07M
November 17, 2025	0.86	0.83	0.83	0.86	0.83	76,680
November 14, 2025	0.76	0.83	0.83	0.84	0.76	130,014
November 13, 2025	0.83	0.83	0.83	0.83	0.83	387,500
November 12, 2025	0.83	0.83	0.83	0.84	0.75	197,303
November 11, 2025	0.83	0.83	0.83	0.83	0.83	12.2M
November 10, 2025	0.85	0.83	0.83	0.85	0.76	200,000
November 07, 2025	0.85	0.85	0.85	0.85	0.85	10,875
November 06, 2025	0.76	0.85	0.85	0.85	0.76	750
November 05, 2025	0.85	0.85	0.85	0.85	0.76	600,000
November 04, 2025	0.85	0.85	0.85	0.85	0.76	208,710
November 03, 2025	0.85	0.85	0.85	0.85	0.85	217,000
October 31, 2025	0.85	0.85	0.85	0.85	0.76	7,000
October 30, 2025	0.89	0.85	0.85	0.89	0.85	222
October 29, 2025	0.85	0.85	0.85	0.85	0.85	0
October 28, 2025	0.85	0.85	0.85	0.95	0.8	543,190
October 27, 2025	0.85	0.95	0.95	0.95	0.85	200,737
October 24, 2025	0.85	0.85	0.85	0.88	0.76	41,600
October 23, 2025	0.85	0.85	0.85	0.85	0.85	5.47M
October 22, 2025	0.85	0.85	0.85	0.85	0.85	5.47M
October 21, 2025	0.77	0.85	0.85	0.85	0.77	390,648
October 20, 2025	0.85	0.85	0.85	0.85	0.85	10.8M
October 17, 2025	0.85	0.85	0.85	0.85	0.85	10.8M
October 16, 2025	0.85	0.85	0.85	0.85	0.85	600,000
October 15, 2025	0.85	0.81	0.81	0.9	0.81	609,686
October 14, 2025	0.85	0.85	0.85	0.85	0.77	40,000
October 13, 2025	0.85	0.85	0.85	0.85	0.77	1,284
October 10, 2025	0.85	0.85	0.85	0.85	0.85	4.23M
October 09, 2025	0.85	0.85	0.85	0.85	0.85	4.23M
October 08, 2025	0.85	0.85	0.85	0.85	0.81	180,000
October 07, 2025	0.85	0.85	0.85	0.85	0.81	38,490
October 06, 2025	0.85	0.85	0.85	0.95	0.75	521,647
October 03, 2025	0.85	0.85	0.85	0.85	0.85	207,400
October 02, 2025	0.85	0.85	0.85	0.85	0.77	3,400
October 01, 2025	0.85	0.85	0.85	0.85	0.75	1.16M
September 30, 2025	0.85	0.85	0.85	0.85	0.85	196,840
September 29, 2025	0.83	0.85	0.85	0.89	0.75	115,000
September 26, 2025	0.83	0.83	0.83	0.89	0.83	79,254
September 25, 2025	0.83	0.83	0.83	0.89	0.77	30,210
September 24, 2025	0.88	0.83	0.83	0.88	0.8	800,000
September 23, 2025	0.8	0.88	0.88	0.94	0.8	79,172
September 22, 2025	0.9	0.88	0.88	0.95	0.86	42,422
September 19, 2025	0.95	0.9	0.9	0.95	0.86	117,576
September 18, 2025	0.94	0.9	0.9	0.95	0.86	591,268
September 17, 2025	0.9	0.9	0.9	0.9	0.86	1,960
September 16, 2025	0.8	0.9	0.9	0.95	0.8	1.37M
September 15, 2025	0.8	0.8	0.8	0.84	0.76	1.24M
September 12, 2025	0.8	0.8	0.8	0.84	0.77	532,470

Petrel Resources Plc (PET.L) LSE