Petrel Resources Plc (AIM:PET)
London · Delayed Price · Currency is GBP · Price in GBX 0.8000
-0.1500 (-15.79%)
Sep 18, 2026, 2:29 PM GMT
Petrel Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.70 | 1.00 | 0.70 | 0.90 | 0.90 | -5.26% | 1,061,832 |
| Sep 17, 2026 | 0.94 | 0.94 | 0.94 | 0.95 | 0.95 | - | 71,406 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 15, 2026 | 0.90 | 1.10 | 0.90 | 0.95 | 0.95 | - | 18,801 |
| Sep 14, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 2,418 |
| Sep 11, 2026 | 0.95 | 0.90 | 0.90 | 0.95 | 0.95 | - | 176,316 |
| Sep 10, 2026 | 1.00 | 0.90 | 0.90 | 0.95 | 0.95 | - | 19,933 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,377,536 |
| Sep 8, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 45,155 |
| Sep 7, 2026 | 0.95 | 0.90 | 0.90 | 0.95 | 0.95 | - | 144,343 |
| Sep 4, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 46,943 |
| Sep 3, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 14,822 |
| Sep 2, 2026 | 0.94 | 0.94 | 0.94 | 0.95 | 0.95 | - | 101,932 |
| Sep 1, 2026 | 0.95 | 0.90 | 0.90 | 0.95 | 0.95 | - | 118,519 |
| Aug 28, 2026 | 0.85 | 1.00 | 0.75 | 0.95 | 0.95 | 11.76% | 737,630 |
| Aug 27, 2026 | 0.85 | 0.70 | 0.70 | 0.85 | 0.85 | - | 836 |
| Aug 26, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 217,114 |
| Aug 25, 2026 | 0.85 | 0.75 | 0.75 | 0.85 | 0.85 | - | 85,609 |
| Aug 24, 2026 | 0.85 | 0.75 | 0.75 | 0.85 | 0.85 | - | 111 |
| Aug 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 19, 2026 | 0.85 | 0.75 | 0.75 | 0.85 | 0.85 | - | 12,500 |
| Aug 18, 2026 | 0.85 | 1.00 | 0.75 | 0.85 | 0.85 | - | 106,557 |
| Aug 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 14, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 104,092 |
| Aug 13, 2026 | 0.85 | 1.00 | 0.75 | 0.85 | 0.85 | - | 32,072 |
| Aug 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 11, 2026 | 0.85 | 0.75 | 0.75 | 0.85 | 0.85 | - | 116,250 |
| Aug 10, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 43,413 |
| Aug 7, 2026 | 0.85 | 0.99 | 0.70 | 0.85 | 0.85 | - | 64,598 |
| Aug 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 5, 2026 | 0.85 | 0.75 | 0.75 | 0.85 | 0.85 | - | 479 |
| Aug 4, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 31, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 172,000 |
| Jul 30, 2026 | 0.85 | 1.00 | 0.70 | 0.85 | 0.85 | - | 365,462 |
| Jul 29, 2026 | 0.85 | 1.00 | 0.75 | 0.85 | 0.85 | - | 555,991 |
| Jul 28, 2026 | 1.00 | 1.10 | 0.75 | 0.85 | 0.85 | -15.00% | 1,040,845 |
| Jul 27, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 378,461 |
| Jul 24, 2026 | 0.85 | 1.10 | 0.70 | 1.00 | 1.00 | 17.65% | 1,734,563 |
| Jul 23, 2026 | 0.80 | 1.00 | 0.70 | 0.85 | 0.85 | 6.25% | 1,358,425 |
| Jul 22, 2026 | 0.80 | 0.70 | 0.70 | 0.80 | 0.80 | - | 4,143 |
| Jul 21, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 4,023 |
| Jul 20, 2026 | 0.90 | 0.90 | 0.70 | 0.80 | 0.80 | -11.11% | 264,485 |
| Jul 17, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 3,060 |
| Jul 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 14, 2026 | 0.90 | 0.89 | 0.80 | 0.90 | 0.90 | - | 998,322 |
| Jul 13, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 5,795 |
| Jul 10, 2026 | 0.90 | 0.80 | 0.80 | 0.90 | 0.90 | - | 25,000 |