PetroTal Corp. - PTAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.5	21.75	21.75	22.5	21.5	418,119
December 03, 2025	22.5	22	22	22.5	21.5	300,415
December 02, 2025	22	22	22	22.5	21.5	1.85M
December 01, 2025	21	21.2	21.2	22	20	1.37M
November 28, 2025	21	20.1	20.1	21	20	1.73M
November 27, 2025	20.5	20.2	20.2	21	20	1.46M
November 26, 2025	20.25	20.7	20.7	21	20	1.25M
November 25, 2025	20.75	20.1	20.1	21	19.5	3.5M
November 24, 2025	21	20.5	20.5	21.5	20.4	2.35M
November 21, 2025	21.5	20.5	20.5	22	20.5	1.44M
November 20, 2025	22.5	21.6	21.6	23.5	21.6	2.28M
November 19, 2025	21.75	22.3	22.3	23	21.75	2.65M
November 18, 2025	23	21.75	21.75	23	21.5	2.05M
November 17, 2025	23.2	22.5	22.5	24.5	22.17	2.92M
November 14, 2025	23.87	23.5	23.5	25	22.5	9.25M
November 13, 2025	32.5	24	24	33	22.9	20.09M
November 12, 2025	37	36.5	36.5	37	36.25	453,083
November 11, 2025	35.75	35.5	35.5	37	35	142,433
November 10, 2025	35.75	35.75	35.75	36.5	35	122,849
November 07, 2025	35.26	35.5	35.5	36	35.21	67,455
November 06, 2025	35.75	35.5	35.5	36.5	35	188,857
November 05, 2025	36	35.8	35.8	37	35	325,768
November 04, 2025	36.25	36	36	37	35.5	236,478
November 03, 2025	36	36	36	37	35	368,238
October 31, 2025	35.5	35.5	35.5	36.1	35	955,830
October 30, 2025	35.5	35.6	35.6	36	35	227,768
October 29, 2025	34.5	35.8	35.8	35.95	34	541,636
October 28, 2025	35	34.5	34.5	35.5	34	255,558
October 27, 2025	36.13	35	35	36.5	34.4	940,084
October 24, 2025	35	35.75	35.75	36.5	34	1.08M
October 23, 2025	34	34.5	34.5	35	32.5	1.36M
October 22, 2025	33	32.77	32.77	34	31.9	211,175
October 21, 2025	34	32	32	34	32	325,030
October 20, 2025	33.25	33	33	34	32.5	210,343
October 17, 2025	32.5	33.2	33.2	34	32.5	240,688
October 16, 2025	33	33.25	33.25	34	32.84	101,757
October 15, 2025	32.5	34	34	34	32.18	397,596
October 14, 2025	32	32.5	32.5	33	31.5	732,540
October 13, 2025	32.75	32.9	32.9	33.5	31.5	311,623
October 10, 2025	33.5	32	32	34	32	488,679
October 09, 2025	33	33.5	33.5	33.5	31.9	262,832
October 08, 2025	32.75	33.4	33.4	33.5	32.11	619,409
October 07, 2025	32.75	32.5	32.5	34.07	32	407,446
October 06, 2025	32.75	32.8	32.8	33.5	32.1	389,029
October 03, 2025	32.5	32.75	32.75	33.5	32	251,798
October 02, 2025	32.75	32.5	32.5	33	32	495,760
October 01, 2025	32.5	32.2	32.2	33	31.37	1.08M
September 30, 2025	32.5	32	32	33	32	472,852
September 29, 2025	32.75	32.8	32.8	33.5	32	278,116
September 26, 2025	32.5	32.5	32.5	33	32.42	611,423
September 25, 2025	32.5	32.5	32.5	33	32	256,851
September 24, 2025	32.25	32.9	32.9	33	31.83	311,307
September 23, 2025	32.25	32.9	32.9	33	31.5	423,211
September 22, 2025	32.1	32	32	33	31.5	530,352
September 19, 2025	33	32.75	32.75	34	32.75	437,449
September 18, 2025	34	33.5	33.5	34	33	340,357
September 17, 2025	33.5	33.5	33.5	34	33	143,509
September 16, 2025	33.5	33.87	33.87	34	33	263,144
September 15, 2025	34	33.5	33.5	34	33	136,148
September 12, 2025	33.75	33.5	33.5	34.7	33	787,374

PetroTal Corp. (PTAL.L) LSE