Petrotal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	39.000	39.380	38.500	39.000	34.420	217,389
2025-02-21	39.000	39.500	38.562	39.000	34.420	260,182
2025-02-20	39.750	40.000	38.950	39.000	34.420	443,343
2025-02-19	39.000	39.700	38.566	39.000	34.420	301,468
2025-02-18	39.500	39.500	38.600	39.200	34.597	218,082
2025-02-17	39.500	40.000	39.150	39.500	34.861	158,891
2025-02-14	39.500	39.590	38.600	39.200	34.597	5,076,582
2025-02-13	40.000	40.090	39.000	39.250	34.641	887,023
2025-02-12	40.000	40.500	39.500	40.000	35.303	120,111
2025-02-11	39.500	40.500	39.000	40.100	35.391	687,002
2025-02-10	38.500	39.475	38.000	39.250	34.641	391,077
2025-02-07	38.500	39.000	38.000	38.500	33.979	130,859
2025-02-06	38.000	38.500	37.500	38.250	33.758	486,598
2025-02-05	38.000	38.222	37.500	38.000	33.538	632,703
2025-02-04	37.750	39.000	37.500	38.000	33.538	1,489,183
2025-02-03	37.500	38.000	37.000	37.500	33.096	217,822
2025-01-31	38.000	38.000	37.250	37.700	33.273	512,643
2025-01-30	38.000	38.000	37.000	37.800	33.361	543,265
2025-01-29	38.250	39.000	37.500	37.750	33.317	610,527
2025-01-28	37.250	38.000	37.000	37.000	32.655	324,575
2025-01-27	37.500	38.000	36.900	37.250	32.876	449,229
2025-01-24	39.750	40.500	37.500	37.800	33.361	1,638,477
2025-01-23	40.000	40.500	39.500	40.000	35.303	641,986
2025-01-22	39.500	40.390	39.000	40.000	35.303	772,909
2025-01-21	40.500	41.000	39.000	39.500	34.861	658,044
2025-01-20	40.250	41.000	40.000	40.500	35.744	1,439,027
2025-01-17	40.000	40.500	39.500	40.000	35.303	1,178,989
2025-01-16	39.500	40.000	39.100	39.750	35.082	1,663,203
2025-01-15	39.500	40.000	39.150	39.500	34.861	144,465
2025-01-14	39.750	40.500	39.000	39.500	34.861	184,254
2025-01-13	38.125	40.500	38.125	39.750	35.082	1,216,553
2025-01-10	37.000	38.500	36.733	38.200	33.714	1,289,089
2025-01-09	36.250	37.667	35.500	36.500	32.214	1,283,580
2025-01-08	35.000	36.100	34.500	36.000	31.772	720,004
2025-01-07	35.500	36.000	34.550	34.600	30.537	217,664
2025-01-06	34.950	36.000	34.950	35.100	30.978	1,385,936
2025-01-03	32.500	34.775	32.250	34.500	30.449	986,851
2025-01-02	31.050	32.500	31.050	32.250	28.463	3,675,004
2024-12-31	31.250	32.000	31.000	31.100	27.448	232,625
2024-12-30	30.500	32.000	30.000	31.000	27.360	1,089,163
2024-12-27	30.500	31.000	30.000	30.500	26.918	179,306
2024-12-24	30.500	31.000	30.000	30.500	26.918	179,848
2024-12-23	30.250	31.000	30.000	30.500	26.918	353,987
2024-12-20	30.000	30.500	30.000	30.250	26.698	904,593
2024-12-19	31.250	31.500	29.700	30.000	26.477	2,032,110
2024-12-18	32.500	32.500	31.000	31.250	27.580	2,149,900
2024-12-17	32.500	33.000	32.000	32.500	28.683	82,643
2024-12-16	33.000	33.000	32.000	32.500	28.683	417,996
2024-12-13	33.250	33.500	32.500	33.000	29.125	380,149
2024-12-12	33.250	33.500	33.000	33.250	29.345	358,068
2024-12-11	33.500	34.000	33.000	33.250	29.345	455,407
2024-12-10	34.000	34.500	33.380	33.500	29.566	1,598,217
2024-12-09	34.250	34.500	33.980	34.250	30.228	626,923
2024-12-06	35.000	35.000	34.000	34.400	30.360	786,106
2024-12-05	35.250	36.000	34.500	34.500	30.449	119,908
2024-12-04	35.250	37.000	34.760	35.500	31.331	433,885
2024-12-03	35.500	36.500	35.000	35.500	31.331	170,680
2024-12-02	35.750	36.500	35.000	35.750	31.552	681,096
2024-11-29	36.000	37.220	35.055	35.750	31.552	547,565
2024-11-28	35.500	35.500	34.708	35.250	31.111	345,604

← NewerPage 8 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.