PetroTal Corp. (PTAL.L) LSE

35.62

-0.378(-1.05%)

Updated at August 19 09:59AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.22	37	37	37	35.5	142,889
August 14, 2025	36.63	36.25	36.25	38	35.6	434,754
August 13, 2025	37.14	37.25	37.25	38	36.5	979,355
August 12, 2025	37.9	37.5	37.5	38.5	37	393,766
August 11, 2025	38.15	38	38	38.25	37.6	892,411
August 08, 2025	38	38	38	38.5	37	713,840
August 07, 2025	38.4	38	38	39	37	2.34M
August 06, 2025	39	39.5	39.5	40	39	610,697
August 05, 2025	39	39.2	39.2	40	39	343,597
August 04, 2025	40	39.5	39.5	40	39	222,825
August 01, 2025	40	39.5	39.5	40	39	276,079
July 31, 2025	40	39.5	39.5	40	39	231,542
July 30, 2025	38.92	39.39	39.39	40	38.5	404,508
July 29, 2025	38.15	39	39	39.62	38	334,420
July 28, 2025	37.58	38	38	39	37	294,097
July 25, 2025	38	38	38	38	37.32	732,423
July 24, 2025	37.94	36.7	36.7	38	36.7	87,431
July 23, 2025	38	37.5	37.5	38	37	136,745
July 22, 2025	37	37.5	37.5	38	37	77,904
July 21, 2025	38	37.5	37.5	38	36.3	145,809
July 18, 2025	38	37.5	37.5	38	37	79,204
July 17, 2025	38	37.5	37.5	38	37	59,614
July 16, 2025	38	37.5	37.5	38	37	86,281
July 15, 2025	36	38	38	38	36	650,190
July 14, 2025	36.8	37.9	37.9	38	36	574,672
July 11, 2025	36.65	36.75	36.75	37.5	36.47	165,400
July 10, 2025	37	36.5	36.5	37	36	40,135
July 09, 2025	36	36.5	36.5	37	36	884,549
July 08, 2025	37	36.5	36.5	37	36	51,510
July 07, 2025	37	36.5	36.5	37	36.2	291,441
July 04, 2025	37	36.5	36.5	37	36	75,314
July 03, 2025	37	36.5	36.5	37	35.3	33,135
July 02, 2025	37	36.5	36.5	37	36	174,840
July 01, 2025	36	36.5	36.5	37	36	47,085
June 30, 2025	37	36.2	36.2	37	36	115,340
June 27, 2025	37	36.3	36.3	37	36	685,892
June 26, 2025	36.4	36.5	36.5	37	36.22	234,168
June 25, 2025	37	36.5	36.5	37	36	135,672
June 24, 2025	37	36.5	36.5	38	36	889,805
June 23, 2025	38	37.5	37.5	38	37	386,370
June 20, 2025	37	37.5	37.5	38	37	758,015
June 19, 2025	38	37.5	37.5	38	37	824,711
June 18, 2025	38	37	37	38	37	411,873
June 17, 2025	38	37.5	37.5	38	37	514,266
June 16, 2025	38	37.5	37.5	38	36	879,366
June 13, 2025	36	37.5	37.5	38	35	1.28M
June 12, 2025	37	36	36	37	35.2	1.35M
June 11, 2025	36.1	36.5	36.5	37	36	2.61M
June 10, 2025	35.5	36.5	36.5	37	35.45	845,420
June 09, 2025	34.5	35.25	35.25	35.5	34	432,076
June 06, 2025	33.5	34.25	34.25	34.5	33.5	533,074
June 05, 2025	33.6	34	34	34.5	33.5	493,721
June 04, 2025	33.35	34	34	34	33.25	1.06M
June 03, 2025	32	33.5	33.5	33.55	32	1.12M
June 02, 2025	31.6	32.25	32.25	32.5	31	1.18M
May 30, 2025	33	32	32	33	31.6	2.56M
May 29, 2025	32.34	32.5	31.38	33	32	519,516
May 28, 2025	31.5	32	30.9	32.5	31.5	191,598
May 27, 2025	31.5	32	30.9	32.5	31.5	1.82M
May 23, 2025	32.5	32.5	32.5	32.5	31.5	930,644