Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	31.750	32.500	31.500	32.000	30.008	617,416
2025-05-21	32.250	32.500	31.500	31.750	29.773	850,381
2025-05-20	32.250	32.500	32.000	32.250	30.242	392,492
2025-05-19	32.250	32.500	32.000	32.000	30.008	532,980
2025-05-16	32.000	32.500	31.500	32.250	30.242	709,339
2025-05-15	32.000	32.500	31.866	32.000	30.008	580,569
2025-05-14	32.000	32.500	31.500	32.000	30.008	840,506
2025-05-13	32.500	33.000	31.650	31.900	29.914	869,682
2025-05-12	31.000	33.500	30.500	32.600	30.570	994,841
2025-05-09	30.500	31.000	30.175	30.750	28.836	556,499
2025-05-08	30.500	31.500	30.000	30.500	28.601	669,281
2025-05-07	30.500	31.000	30.000	30.500	28.601	585,166
2025-05-06	31.000	31.500	30.000	31.500	29.539	420,381
2025-05-02	31.000	31.500	30.775	31.000	29.070	335,469
2025-05-01	31.500	32.000	31.000	31.000	29.070	444,798
2025-04-30	31.000	31.500	30.500	31.250	29.305	233,239
2025-04-29	30.750	31.500	30.000	30.750	28.836	1,603,163
2025-04-28	30.750	31.500	30.375	31.000	29.070	288,704
2025-04-25	30.500	31.500	30.000	31.000	29.070	948,836
2025-04-24	31.000	32.000	30.380	30.750	28.836	141,443
2025-04-23	31.000	32.600	30.000	31.000	29.070	1,204,166
2025-04-22	31.500	32.000	30.300	31.000	29.070	479,287
2025-04-17	32.000	34.800	31.000	31.500	29.539	375,894
2025-04-16	32.500	33.000	31.500	32.000	30.008	675,973
2025-04-15	33.000	34.000	32.000	32.900	30.852	419,267
2025-04-14	33.000	34.000	32.300	33.250	31.180	122,051
2025-04-11	33.000	33.100	32.000	32.500	30.477	212,698
2025-04-10	32.500	35.000	32.500	32.500	30.477	2,030,726
2025-04-09	31.000	32.000	29.166	30.000	28.132	551,433
2025-04-08	31.000	32.000	30.000	31.500	29.539	501,301
2025-04-07	32.250	32.500	30.000	31.000	29.070	1,319,761
2025-04-04	35.250	36.000	32.000	32.250	30.242	1,393,227
2025-04-03	36.500	37.000	35.000	35.250	33.056	359,891
2025-04-02	36.500	37.000	36.000	36.500	34.228	179,547
2025-04-01	36.500	37.000	36.000	36.500	34.228	418,736
2025-03-31	37.250	38.000	36.000	36.500	34.228	246,445
2025-03-28	37.500	38.000	36.500	37.000	34.697	260,982
2025-03-27	37.500	38.000	37.000	37.500	35.165	79,199
2025-03-26	37.250	37.500	37.030	37.250	34.931	145,296
2025-03-25	37.250	38.000	36.500	37.000	34.697	261,699
2025-03-24	36.500	38.000	36.000	37.500	35.165	685,072
2025-03-21	36.750	37.000	36.500	36.500	34.228	221,311
2025-03-20	37.000	37.580	36.000	36.750	34.462	1,364,232
2025-03-19	36.500	37.000	36.000	36.500	34.228	458,682
2025-03-18	36.500	37.000	36.000	36.750	34.462	698,817
2025-03-17	35.000	36.500	34.500	36.500	34.228	1,592,224
2025-03-14	35.000	35.500	34.500	35.500	33.290	300,964
2025-03-13	35.000	35.500	34.500	35.000	32.821	75,529
2025-03-12	34.500	35.000	34.000	34.750	32.587	279,271
2025-03-11	35.000	35.000	34.000	34.500	32.352	717,042
2025-03-10	35.500	36.000	35.000	35.250	33.056	477,935
2025-03-07	35.750	36.000	35.500	35.900	33.665	215,190
2025-03-06	35.000	36.300	34.500	35.750	33.524	763,101
2025-03-05	34.500	35.540	34.000	35.000	32.821	1,073,731
2025-03-04	37.250	37.500	34.000	34.250	32.118	1,940,847
2025-03-03	38.500	39.000	37.195	37.500	35.165	239,636
2025-02-28	38.500	39.000	38.000	38.500	36.103	109,145
2025-02-27	38.750	39.000	38.500	38.750	35.283	321,035
2025-02-26	39.500	40.000	38.500	38.600	34.067	146,402
2025-02-25	39.250	40.000	38.500	39.100	34.508	318,200

← NewerPage 7 of 22 · 1,268 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.