Petrotal Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	29.000	29.000	27.300	28.000	28.000	202,393
2026-04-30	29.500	31.000	29.000	29.500	29.500	630,012
2026-04-29	28.500	30.500	28.000	29.300	29.300	2,986,490
2026-04-28	28.250	29.000	27.500	28.500	28.500	305,316
2026-04-27	27.250	29.000	26.500	28.000	28.000	753,540
2026-04-24	27.250	28.000	26.500	27.250	27.250	493,524
2026-04-23	27.250	28.000	26.500	28.000	28.000	486,411
2026-04-22	26.000	28.000	25.000	26.500	26.500	1,310,605
2026-04-21	26.000	27.000	25.000	26.300	26.300	314,672
2026-04-20	25.500	27.000	25.000	26.250	26.250	451,817
2026-04-17	26.250	27.000	24.000	25.100	25.100	738,916
2026-04-16	26.250	27.000	25.500	27.000	27.000	267,538
2026-04-15	26.750	27.500	25.000	26.250	26.250	910,473
2026-04-14	28.500	30.000	26.030	26.500	26.500	386,625
2026-04-13	27.500	30.000	26.000	29.000	29.000	610,849
2026-04-10	27.500	29.000	26.000	27.500	27.500	112,012
2026-04-09	27.000	29.000	26.000	27.500	27.500	483,866
2026-04-08	28.000	29.239	26.000	26.400	26.400	1,549,313
2026-04-07	29.000	30.000	28.000	29.000	29.000	1,477,766
2026-04-02	28.000	30.000	27.000	28.600	28.600	1,376,694
2026-04-01	30.500	31.000	27.200	28.500	28.500	1,100,637
2026-03-31	30.000	32.000	29.000	31.200	31.200	1,220,707
2026-03-30	28.500	31.000	28.000	30.100	30.100	807,667
2026-03-27	28.000	29.500	28.000	28.700	28.700	3,330,845
2026-03-26	28.000	29.000	26.500	28.400	28.400	1,200,830
2026-03-25	28.000	29.000	26.500	27.500	27.500	438,484
2026-03-24	27.000	29.000	26.000	28.000	28.000	593,094
2026-03-23	28.500	31.000	26.000	28.000	28.000	3,567,597
2026-03-20	29.750	30.500	28.000	29.500	29.500	693,294
2026-03-19	29.500	31.000	28.900	29.750	29.750	1,567,817
2026-03-18	29.000	30.000	28.000	29.200	29.200	765,336
2026-03-17	28.500	29.000	27.000	28.500	28.500	887,695
2026-03-16	29.000	30.000	28.000	28.000	28.000	2,080,567
2026-03-13	28.250	30.000	27.500	29.000	29.000	1,474,836
2026-03-12	26.500	28.800	26.000	28.700	28.700	651,994
2026-03-11	26.250	27.000	25.500	26.500	26.500	339,648
2026-03-10	27.000	28.000	24.500	25.600	25.600	2,486,006
2026-03-09	30.500	32.000	27.550	28.000	28.000	3,078,956
2026-03-06	25.250	28.500	24.985	28.000	28.000	4,668,064
2026-03-05	23.500	25.000	22.500	24.600	24.600	1,086,602
2026-03-04	24.250	25.030	23.000	23.500	23.500	1,091,088
2026-03-03	23.500	25.500	23.000	24.250	24.250	3,217,094
2026-03-02	22.250	25.000	22.000	23.800	23.800	2,723,375
2026-02-27	21.500	22.000	21.000	21.500	21.500	290,201
2026-02-26	21.500	22.000	21.000	21.000	21.000	171,170
2026-02-25	21.250	22.000	20.500	21.500	21.500	298,588
2026-02-24	22.500	22.820	21.500	21.500	21.500	248,187
2026-02-23	21.500	22.910	21.000	22.500	22.500	2,297,392
2026-02-20	21.250	22.000	20.500	21.500	21.500	689,470
2026-02-19	21.000	21.500	20.500	21.000	21.000	2,020,764
2026-02-18	21.000	21.500	20.500	20.600	20.600	651,207
2026-02-17	21.500	22.000	20.500	21.000	21.000	208,568
2026-02-16	21.000	22.000	20.500	21.500	21.500	931,753
2026-02-13	21.250	21.500	20.500	21.000	21.000	230,382
2026-02-12	21.500	22.000	21.000	21.000	21.000	72,286
2026-02-11	21.250	22.000	20.500	21.500	21.500	217,831
2026-02-10	21.250	22.000	20.500	21.000	21.000	176,135
2026-02-09	21.250	21.500	20.500	21.500	21.500	402,580
2026-02-06	21.000	21.500	20.750	21.000	21.000	129,479
2026-02-05	21.000	22.000	20.875	21.000	21.000	134,880

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-29	0.0111 GBP
2025-05-30	0.0111 GBP
2025-02-28	0.0113 GBP
2025-02-27	0.0119 GBP
2024-11-28	0.0113 GBP
2024-08-29	0.0113 GBP
2024-05-31	0.0113 GBP
2024-05-30	0.0150 GBP
2024-02-28	0.0150 GBP
2023-11-29	0.0150 GBP
2023-08-30	0.0188 GBP
2023-05-30	0.0113 GBP
2019-12-19	0.0009 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.