Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	21.000	22.000	20.875	21.000	21.000	134,880
2026-02-04	21.000	21.500	20.000	21.000	21.000	59,242
2026-02-03	21.000	21.500	20.500	20.900	20.900	382,742
2026-02-02	20.500	21.500	20.000	21.000	21.000	855,189
2026-01-30	20.500	21.500	20.000	21.000	21.000	995,791
2026-01-29	20.000	22.000	20.000	20.600	20.600	1,028,515
2026-01-28	19.500	20.500	19.000	20.000	20.000	974,717
2026-01-27	19.500	20.000	19.000	19.500	19.500	722,945
2026-01-26	19.500	20.000	19.000	19.900	19.900	316,016
2026-01-23	19.500	20.000	19.000	19.300	19.300	1,281,062
2026-01-22	18.500	19.880	18.000	19.550	19.550	411,323
2026-01-21	18.250	19.000	17.500	18.500	18.500	2,484,004
2026-01-20	20.750	21.000	17.150	18.400	18.400	8,990,818
2026-01-19	22.750	23.500	21.650	22.000	22.000	779,937
2026-01-16	22.750	23.500	21.799	22.750	22.750	2,891,018
2026-01-15	22.750	23.500	22.000	22.500	22.500	2,338,300
2026-01-14	21.250	23.000	20.616	22.250	22.250	4,976,115
2026-01-13	20.750	21.500	20.400	21.250	21.250	3,366,714
2026-01-12	20.750	21.000	20.500	20.500	20.500	299,227
2026-01-09	21.000	21.000	20.500	20.500	20.500	655,920
2026-01-08	21.250	21.500	20.500	21.000	21.000	620,960
2026-01-07	21.250	22.000	20.500	20.600	20.600	226,544
2026-01-06	21.500	22.000	20.500	21.200	21.200	509,073
2026-01-05	21.250	22.000	20.500	21.100	21.100	438,602
2026-01-02	20.500	21.000	20.000	20.750	20.750	909,041
2025-12-31	20.250	20.500	20.250	20.250	20.250	430,036
2025-12-30	20.250	20.500	20.000	20.250	20.250	373,655
2025-12-29	19.750	20.500	19.500	20.250	20.250	2,476,633
2025-12-24	20.000	20.500	19.500	20.000	20.000	267,187
2025-12-23	20.000	20.500	19.500	20.000	20.000	431,281
2025-12-22	19.750	20.500	19.350	19.750	19.750	765,487
2025-12-19	19.750	20.000	19.000	19.500	19.500	155,823
2025-12-18	19.750	20.500	19.000	19.800	19.800	183,174
2025-12-17	20.000	20.500	19.565	20.000	20.000	560,949
2025-12-16	20.000	20.500	20.000	20.300	20.300	492,261
2025-12-15	20.000	21.000	20.000	20.500	20.500	324,908
2025-12-12	20.250	20.500	19.500	20.100	20.100	2,464,739
2025-12-11	20.750	21.000	20.000	20.250	20.250	949,973
2025-12-10	21.750	22.000	20.500	20.800	20.800	280,913
2025-12-09	21.750	22.000	21.500	22.000	22.000	327,551
2025-12-08	22.000	22.000	21.500	21.750	21.750	272,327
2025-12-05	21.750	22.500	21.500	21.750	21.750	834,096
2025-12-04	22.000	22.500	21.500	21.750	21.750	628,119
2025-12-03	22.000	22.500	21.500	22.000	22.000	300,415
2025-12-02	22.000	22.500	21.500	22.000	22.000	1,967,775
2025-12-01	21.000	22.000	20.000	21.200	21.200	1,372,760
2025-11-28	21.000	21.000	20.000	20.100	20.100	1,828,460
2025-11-27	20.500	21.000	20.000	20.200	20.200	1,458,429
2025-11-26	20.250	21.000	20.000	20.700	20.700	1,254,078
2025-11-25	20.750	21.000	19.500	20.100	20.100	3,498,795
2025-11-24	21.000	21.500	20.400	20.500	20.500	2,346,734
2025-11-21	21.500	22.000	20.500	20.500	20.500	1,446,277
2025-11-20	22.500	23.500	21.600	21.600	21.600	2,282,999
2025-11-19	21.750	23.000	21.750	22.300	22.300	2,647,789
2025-11-18	22.500	23.000	21.500	21.750	21.750	2,053,877
2025-11-17	23.500	24.500	22.170	22.500	22.500	2,917,315
2025-11-14	24.250	25.000	22.500	23.500	23.500	13,491,510
2025-11-13	32.500	33.000	22.900	24.000	24.000	20,089,119
2025-11-12	37.000	37.000	36.250	36.500	36.500	453,083
2025-11-11	35.750	37.000	35.000	35.500	35.500	142,433

← NewerPage 4 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.