Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	35.750	36.500	35.000	35.750	35.750	122,850
2025-11-07	35.500	36.000	35.210	35.500	35.500	67,449
2025-11-06	35.750	36.500	35.000	35.500	35.500	188,857
2025-11-05	36.000	37.000	35.000	35.800	35.800	613,727
2025-11-04	36.250	37.000	35.500	36.000	36.000	238,477
2025-11-03	35.500	37.000	35.000	36.000	36.000	368,238
2025-10-31	35.500	36.100	35.000	35.500	35.500	955,830
2025-10-30	35.500	36.000	35.000	35.500	35.500	270,975
2025-10-29	34.500	35.950	34.000	35.800	35.800	541,635
2025-10-28	35.000	35.500	34.000	34.500	34.500	258,159
2025-10-27	35.750	36.500	34.400	35.000	35.000	940,084
2025-10-24	34.500	36.500	34.000	35.750	35.750	1,081,533
2025-10-23	33.750	35.000	32.500	34.500	34.500	1,362,845
2025-10-22	33.000	34.000	31.900	33.250	33.250	211,176
2025-10-21	33.000	34.000	32.000	32.000	32.000	325,030
2025-10-20	33.250	34.000	32.500	33.000	33.000	200,307
2025-10-17	33.250	34.000	32.500	33.200	33.200	250,888
2025-10-16	33.000	34.000	32.840	33.250	33.250	101,699
2025-10-15	32.500	34.000	32.177	34.000	34.000	397,596
2025-10-14	32.000	33.000	31.500	32.500	32.500	732,540
2025-10-13	32.750	33.500	31.500	32.900	32.900	311,621
2025-10-10	33.500	34.000	32.000	32.000	32.000	488,678
2025-10-09	33.000	33.500	31.900	33.500	33.500	262,833
2025-10-08	32.750	33.500	32.110	33.400	33.400	629,444
2025-10-07	32.750	33.500	32.000	32.500	32.500	400,404
2025-10-06	32.750	33.500	32.100	32.800	32.800	329,389
2025-10-03	32.500	33.500	32.000	32.750	32.750	251,798
2025-10-02	32.750	33.000	32.000	32.500	32.500	497,762
2025-10-01	32.500	33.000	31.373	32.200	32.200	1,083,876
2025-09-30	32.500	33.000	32.000	32.000	32.000	473,899
2025-09-29	32.750	33.500	32.000	32.800	32.800	267,315
2025-09-26	32.500	33.000	32.377	32.500	32.500	611,423
2025-09-25	32.500	33.000	32.000	32.500	32.500	256,851
2025-09-24	32.250	33.000	31.833	32.900	32.900	311,306
2025-09-23	32.250	33.000	31.500	32.900	32.900	423,211
2025-09-22	32.250	33.000	31.500	32.000	32.000	530,353
2025-09-19	33.500	34.000	32.750	32.750	32.750	489,677
2025-09-18	33.500	34.000	33.000	33.500	33.500	429,528
2025-09-17	33.500	34.000	33.000	33.500	33.500	149,186
2025-09-16	33.500	34.000	33.000	33.500	33.500	255,097
2025-09-15	33.500	34.000	33.000	33.500	33.500	135,383
2025-09-12	33.750	34.700	33.000	33.500	33.500	787,375
2025-09-11	33.750	34.500	33.000	33.750	33.750	219,086
2025-09-10	34.250	34.500	33.700	34.000	34.000	562,225
2025-09-09	35.250	35.500	34.000	34.250	34.250	581,497
2025-09-08	35.500	36.000	35.000	35.250	35.250	348,423
2025-09-05	35.500	37.000	35.000	35.500	35.500	183,423
2025-09-04	35.500	36.100	35.000	35.250	35.250	92,322
2025-09-03	36.500	37.000	35.000	35.500	35.500	536,965
2025-09-02	36.750	37.500	36.000	36.500	36.500	105,871
2025-09-01	36.500	37.500	36.000	36.750	36.750	219,443
2025-08-29	38.000	38.000	36.600	36.750	36.750	1,009,468
2025-08-28	37.500	39.800	37.500	38.000	36.892	1,414,998
2025-08-27	37.500	38.500	37.250	37.250	36.164	829,417
2025-08-26	36.500	38.000	36.000	37.500	36.407	1,249,100
2025-08-22	35.750	36.000	35.500	35.750	34.708	964,500
2025-08-21	36.250	36.500	35.700	35.700	34.659	796,538
2025-08-20	36.250	36.500	36.000	36.250	35.193	436,351
2025-08-19	36.000	36.500	35.622	36.250	35.193	663,013
2025-08-18	36.250	37.000	35.500	36.000	34.950	210,579

← NewerPage 5 of 22 · 1,262 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.