Petrel Resources Plc (PET.L) LSE
0.88
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 343,569 |
| March 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 100,000 |
| March 11, 2026 | 0.8 | 0.88 | 0.88 | 0.95 | 0.7 | 1.19M |
| March 10, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 3,213 |
| March 09, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 82,376 |
| March 06, 2026 | 0.8 | 0.8 | 0.8 | 0.85 | 0.8 | 382,193 |
| March 05, 2026 | 0.8 | 0.8 | 0.8 | 0.81 | 0.8 | 750,000 |
| March 04, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 83,927 |
| March 03, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 183,983 |
| March 02, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.66 | 1.13M |
| February 27, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 1.17M |
| February 26, 2026 | 0.75 | 0.8 | 0.8 | 0.9 | 0.7 | 306,715 |
| February 25, 2026 | 0.8 | 0.75 | 0.75 | 0.8 | 0.65 | 513,292 |
| February 24, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 1M |
| February 23, 2026 | 0.9 | 0.8 | 0.8 | 0.9 | 0.7 | 23,941 |
| February 20, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 116,989 |
| February 19, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 813 |
| February 18, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 246,077 |
| February 17, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 228,161 |
| February 16, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 133,698 |
| February 13, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 574,794 |
| February 12, 2026 | 0.8 | 0.8 | 0 | 0.8 | 0.75 | 2,818 |
| February 11, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 307,555 |
| February 10, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 30,772 |
| February 09, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 116,530 |
| February 06, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 640,017 |
| February 05, 2026 | 0.75 | 0.75 | 0 | 0.8 | 0.7 | 143,519 |
| February 04, 2026 | 0.8 | 0.75 | 0 | 0.9 | 0.71 | 315,426 |
| February 03, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 12,947 |
| February 02, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 290,307 |
| January 30, 2026 | 0.8 | 0.8 | 0 | 0.8 | 0.8 | 266,500 |
| January 29, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 114,880 |
| January 28, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 185,690 |
| January 27, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 11,116 |
| January 26, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 195,081 |
| January 23, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 893,535 |
| January 22, 2026 | 0.8 | 0.8 | 0 | 0.88 | 0.73 | 974 |
| January 21, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 407,687 |
| January 20, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 786,964 |
| January 19, 2026 | 0.8 | 0.8 | 0 | 0.9 | 0.7 | 948,457 |
| January 16, 2026 | 0.8 | 0.8 | 0 | 0.88 | 0.7 | 1,211 |
| January 15, 2026 | 0.85 | 0.8 | 0 | 0.9 | 0.7 | 773,261 |
| January 14, 2026 | 0.75 | 0.75 | 0 | 0.85 | 0.75 | 536,918 |
| January 13, 2026 | 0.73 | 0.75 | 0 | 0.85 | 0.65 | 395,340 |
| January 12, 2026 | 0.7 | 0.73 | 0 | 0.8 | 0.65 | 284,263 |
| January 09, 2026 | 0.7 | 0.7 | 0 | 0.75 | 0.65 | 129,120 |
| January 08, 2026 | 0.7 | 0.7 | 0 | 0.7 | 0.7 | 2.24M |
| January 07, 2026 | 0.7 | 0.7 | 0 | 0.75 | 0.7 | 237,815 |
| January 06, 2026 | 0.75 | 0.7 | 0 | 0.79 | 0.7 | 935,192 |
| January 05, 2026 | 0.75 | 0.75 | 0 | 0.79 | 0.71 | 56,268 |
| January 02, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 31,000 |
| December 31, 2025 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 31,000 |
| December 30, 2025 | 0.75 | 0.75 | 0 | 0.79 | 0.75 | 2,000 |
| December 29, 2025 | 0.75 | 0.75 | 0 | 0.79 | 0.71 | 405,022 |
| December 24, 2025 | 0.75 | 0.75 | 0 | 0.75 | 0.71 | 358,064 |
| December 23, 2025 | 0.68 | 0.75 | 0 | 0.78 | 0.68 | 1.15M |
| December 22, 2025 | 0.68 | 0.68 | 0 | 0.72 | 0.61 | 1.18M |
| December 19, 2025 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 333,030 |
| December 18, 2025 | 0.68 | 0.68 | 0 | 0.7 | 0.6 | 336,030 |
| December 17, 2025 | 0.68 | 0.68 | 0 | 0.68 | 0.61 | 101,389 |
