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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	34	33.75	33.75	34.5	33	219,087
September 10, 2025	34.25	34	34	34.5	33.7	560,725
September 09, 2025	35.25	34.25	34.25	35.5	34	581,496
September 08, 2025	35.5	35.25	35.25	36	35	348,663
September 05, 2025	35.5	35.25	35.25	37	35	183,891
September 04, 2025	36.1	35.25	35.25	36.1	35	98,917
September 03, 2025	37	35.5	35.5	37	35.5	536,965
September 02, 2025	36.75	36.5	36.5	37.5	36	105,878
September 01, 2025	37	36.75	36.75	37.5	36	239,177
August 29, 2025	37.98	36.75	36.75	38	36.6	1.01M
August 28, 2025	37.78	38	38	39.8	37.5	1.45M
August 27, 2025	37.55	37.25	37.25	38.5	37.25	829,417
August 26, 2025	37	37.5	37.5	38	36	927,838
August 22, 2025	35.78	36	36	36	35.5	614,499
August 21, 2025	36.22	35.7	35.7	36.5	35.7	546,538
August 20, 2025	36.04	36.25	36.25	36.5	36	194,633
August 19, 2025	36	36.25	36.25	36.5	35.62	163,016
August 18, 2025	37	36	36	37	35.5	210,581
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

PetroTal Corp. (PTAL.L) LSE