Petrel Resources Plc (AIM:PET)
London · Delayed Price · Currency is GBP · Price in GBX 0.7000
-0.1500 (-17.65%)
Aug 10, 2026, 8:01 AM GMT
Petrel Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.00 | 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 | 1.10 | 1.10 | 0.75 | 0.85 | 0.85 | -15.00% | 1,040,846 |
| 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 | 0.80 | 0.80 | 0.80 | 0.90 | 0.90 | - | 25,000 |
| Jul 9, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 5,675 |
| Jul 8, 2026 | 0.90 | 0.80 | 0.80 | 0.90 | 0.90 | - | 4,209 |
| Jul 7, 2026 | 0.90 | 0.80 | 0.80 | 0.90 | 0.90 | - | 14,258 |
| Jul 6, 2026 | 0.90 | 0.80 | 0.80 | 0.90 | 0.90 | - | 1,250 |
| Jul 3, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 76,643 |
| Jul 2, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 1,072 |
| Jul 1, 2026 | 0.90 | 0.80 | 0.80 | 0.90 | 0.90 | - | 113,895 |
| Jun 30, 2026 | 0.90 | 0.80 | 0.80 | 0.90 | 0.90 | - | 2,570 |
| Jun 29, 2026 | 0.90 | 0.80 | 0.80 | 0.90 | 0.90 | - | 1,187 |
| Jun 26, 2026 | 1.00 | 1.00 | 0.80 | 0.90 | 0.90 | - | 4,867 |
| Jun 25, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 23,017 |
| Jun 24, 2026 | 0.90 | 0.98 | 0.80 | 0.90 | 0.90 | - | 51,655 |
| Jun 23, 2026 | 0.90 | 0.98 | 0.80 | 0.90 | 0.90 | - | 23,880 |
| Jun 22, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 5,813 |
| Jun 19, 2026 | 0.90 | 0.82 | 0.80 | 0.90 | 0.90 | - | 600,000 |
| Jun 18, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 237,939 |
| Jun 17, 2026 | 0.90 | 0.82 | 0.82 | 0.90 | 0.90 | - | 619 |
| Jun 16, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 134,743 |
| Jun 15, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 18,604 |
| Jun 12, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 9,030 |
| Jun 11, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 26,505 |
| Jun 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 8, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 577,797 |
| Jun 5, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 1,120,573 |
| Jun 4, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 1,141,897 |
| Jun 3, 2026 | 0.85 | 1.00 | 0.80 | 0.90 | 0.90 | 5.88% | 1,318,700 |
| Jun 2, 2026 | 0.80 | 0.98 | 0.70 | 0.85 | 0.85 | 6.25% | 1,411,983 |