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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.85	0.85	0.85	0.85	0.85	2.8M
September 04, 2025	0.85	0.85	0.85	0.85	0.85	2.8M
September 03, 2025	0.85	0.85	0.85	0.86	0.8	303,434
September 02, 2025	0.85	0.85	0.85	0.85	0.8	100,000
September 01, 2025	0.8	0.85	0.85	0.87	0.8	263,642
August 29, 2025	0.88	0.85	0.85	0.88	0.85	1,350
August 28, 2025	0.85	0.85	0.85	0.85	0.85	0
August 27, 2025	0.8	0.85	0.85	0.9	0.8	460,626
August 26, 2025	0.87	0.87	0.87	0.87	0.87	81,312
August 22, 2025	0.9	0.9	0.9	0.9	0.9	0
August 21, 2025	0.8	0.9	0.9	0.9	0.8	604,138
August 20, 2025	0.94	0.9	0.9	0.94	0.9	1,482
August 19, 2025	0.83	0.88	0.88	0.88	0.83	6,000
August 18, 2025	0.9	0.88	0.88	0.9	0.81	234,000
August 15, 2025	0.76	0.83	0.83	0.83	0.76	110,000
August 14, 2025	0.81	0.83	0.83	0.83	0.81	900,000
August 13, 2025	0.81	0.85	0.85	0.85	0.81	12,000
August 12, 2025	0.85	0.85	0.85	0.85	0.85	0
August 11, 2025	0.85	0.85	0.85	0.85	0.85	0
August 08, 2025	0.85	0.85	0.85	0.85	0.85	0
August 07, 2025	0.81	0.85	0.85	0.9	0.81	51,106
August 06, 2025	0.85	0.85	0.85	0.85	0.85	0
August 05, 2025	0.9	0.85	0.85	0.9	0.85	1,106
August 04, 2025	0.85	0.85	0.85	0.85	0.85	0
August 01, 2025	0.81	0.85	0.85	0.85	0.81	5,000
July 31, 2025	0.9	0.85	0.85	0.9	0.85	301,670
July 30, 2025	0.85	0.85	0.85	0.85	0.85	0
July 29, 2025	0.85	0.85	0.85	0.85	0.85	0
July 28, 2025	0.85	0.85	0.85	0.85	0.85	0
July 25, 2025	0.9	0.85	0.85	0.9	0.85	837,000
July 24, 2025	0.83	0.83	0.83	0.83	0.83	0
July 23, 2025	0.75	0.83	0.83	0.83	0.75	228
July 22, 2025	0.87	0.83	0.83	0.87	0.83	228
July 21, 2025	0.87	0.83	0.83	0.87	0.83	205,331
July 18, 2025	0.8	0.83	0.83	0.9	0.8	628,524
July 17, 2025	0.98	0.9	0.9	1	0.9	1M
July 16, 2025	0.9	0.95	0.95	0.99	0.81	929,369
July 15, 2025	0.84	0.85	0.85	0.9	0.84	619,854
July 14, 2025	0.85	0.83	0.83	0.85	0.83	24,096
July 11, 2025	0.83	0.83	0.83	0.83	0.83	0
July 10, 2025	0.83	0.83	0.83	0.83	0.83	0
July 09, 2025	0.82	0.83	0.83	0.83	0.82	350,000
July 08, 2025	0.8	0.8	0.8	0.82	0.8	739,999
July 07, 2025	0.9	0.85	0.85	1	0.81	1.14M
July 04, 2025	0.9	0.9	0.9	1	0.9	425,000
July 03, 2025	0.9	0.95	0.95	1	0.9	1.05M
July 02, 2025	1.07	1.05	1.05	1.07	1.05	2,778
July 01, 2025	0.92	1.05	1.05	1.05	0.92	334,129
June 30, 2025	0.9	1.05	1.05	1.05	0.9	470,000
June 27, 2025	1.05	1.05	1.05	1.05	1.05	9,075
June 26, 2025	0.92	1.05	1.05	1.05	0.92	189,152
June 25, 2025	1	1.05	1.05	1.05	1	488,154
June 24, 2025	1	1.1	1.1	1.1	1	49,004
June 23, 2025	1.1	1.1	1.1	1.1	1.1	0
June 20, 2025	1	1.1	1.1	1.1	1	928,000
June 19, 2025	1.2	1.1	1.1	1.2	1.01	38,775
June 18, 2025	1.1	1.1	1.1	1.1	1.1	0
June 17, 2025	1.14	1.1	1.1	1.14	1.1	401,034
June 16, 2025	1.2	1.1	1.1	1.2	1.02	1.34M
June 13, 2025	1.15	1.1	1.1	1.15	1.1	300,000

Petrel Resources Plc (PET.L) LSE