PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 19.30
-0.25 (-1.28%)
At close: Jan 23, 2026
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.00 | 20.00 | 19.00 | 19.20 | - | -1.79% | 471,107 |
| Jan 22, 2026 | 18.50 | 19.88 | 18.00 | 19.55 | 19.55 | 5.68% | 411,323 |
| Jan 21, 2026 | 18.25 | 19.00 | 17.50 | 18.50 | 18.50 | 0.54% | 1,947,004 |
| Jan 20, 2026 | 20.75 | 21.00 | 17.15 | 18.40 | 18.40 | -16.36% | 8,990,818 |
| Jan 19, 2026 | 22.75 | 23.50 | 21.65 | 22.00 | 22.00 | -3.30% | 779,937 |
| Jan 16, 2026 | 22.63 | 23.50 | 21.80 | 22.75 | 22.75 | 1.11% | 2,891,018 |
| Jan 15, 2026 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | 1.12% | 2,338,300 |
| Jan 14, 2026 | 21.25 | 23.00 | 20.62 | 22.25 | 22.25 | 4.71% | 4,976,115 |
| Jan 13, 2026 | 21.00 | 20.50 | 20.40 | 21.25 | 21.25 | 3.66% | 3,286,714 |
| Jan 12, 2026 | 20.80 | 20.50 | 20.50 | 20.50 | 20.50 | - | 299,229 |
| Jan 9, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 655,920 |
| Jan 8, 2026 | 21.25 | 21.50 | 20.50 | 21.00 | 21.00 | 1.94% | 611,889 |
| Jan 7, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | 226,544 |
| Jan 6, 2026 | 21.50 | 22.00 | 20.50 | 21.20 | 21.20 | 0.47% | 509,073 |
| Jan 5, 2026 | 21.00 | 21.80 | 21.10 | 21.10 | 21.10 | 1.69% | 432,594 |
| Jan 2, 2026 | 21.00 | 20.50 | 20.40 | 20.75 | 20.75 | 2.47% | 909,041 |
| Dec 31, 2025 | 20.25 | 20.50 | 20.25 | 20.25 | 20.25 | - | 430,036 |
| Dec 30, 2025 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | - | 373,655 |
| Dec 29, 2025 | 19.75 | 20.50 | 19.50 | 20.25 | 20.25 | 1.25% | 2,476,633 |
| Dec 24, 2025 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | - | 215,595 |
| Dec 23, 2025 | 20.50 | 19.75 | 19.75 | 20.00 | 20.00 | 1.27% | 406,780 |
| Dec 22, 2025 | 19.75 | 20.50 | 19.35 | 19.75 | 19.75 | 1.28% | 630,487 |
| Dec 19, 2025 | 20.00 | 19.40 | 19.40 | 19.50 | 19.50 | -1.52% | 155,824 |
| Dec 18, 2025 | 19.62 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 183,174 |
| Dec 17, 2025 | 20.00 | 20.50 | 19.57 | 20.00 | 20.00 | -1.48% | 560,949 |
| Dec 16, 2025 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | -0.98% | 492,261 |
| Dec 15, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 1.99% | 324,908 |
| Dec 12, 2025 | 20.25 | 20.50 | 19.50 | 20.10 | 20.10 | -0.74% | 2,464,739 |
| Dec 11, 2025 | 20.75 | 21.00 | 20.00 | 20.25 | 20.25 | -2.64% | 949,973 |
| Dec 10, 2025 | 21.75 | 22.00 | 20.50 | 20.80 | 20.80 | -5.45% | 280,913 |
| Dec 9, 2025 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 1.15% | 327,551 |
| Dec 8, 2025 | 22.00 | 22.00 | 21.50 | 21.75 | 21.75 | - | 272,327 |
| Dec 5, 2025 | 21.75 | 22.50 | 21.50 | 21.75 | 21.75 | - | 284,096 |
| Dec 4, 2025 | 21.50 | 22.50 | 21.50 | 21.75 | 21.75 | -1.14% | 318,119 |
| Dec 3, 2025 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | - | 300,415 |
| Dec 2, 2025 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 3.77% | 1,967,775 |
| Dec 1, 2025 | 21.00 | 22.00 | 20.00 | 21.20 | 21.20 | 5.47% | 1,371,272 |
| Nov 28, 2025 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | -0.50% | 1,828,460 |
| Nov 27, 2025 | 20.50 | 21.00 | 20.00 | 20.20 | 20.20 | -2.42% | 1,458,429 |
| Nov 26, 2025 | 20.25 | 21.00 | 20.00 | 20.70 | 20.70 | 2.99% | 1,254,078 |
| Nov 25, 2025 | 20.75 | 21.00 | 19.50 | 20.10 | 20.10 | -1.95% | 3,498,795 |
| Nov 24, 2025 | 21.00 | 21.50 | 20.40 | 20.50 | 20.50 | - | 2,346,734 |
| Nov 21, 2025 | 21.50 | 22.00 | 20.50 | 20.50 | 20.50 | -5.09% | 1,446,277 |
| Nov 20, 2025 | 22.50 | 23.50 | 21.60 | 21.60 | 21.60 | -3.14% | 2,282,999 |
| Nov 19, 2025 | 21.75 | 23.00 | 21.75 | 22.30 | 22.30 | 2.53% | 2,647,789 |
| Nov 18, 2025 | 22.50 | 23.00 | 21.50 | 21.75 | 21.75 | -3.33% | 2,053,877 |
| Nov 17, 2025 | 23.50 | 24.50 | 22.17 | 22.50 | 22.50 | -4.26% | 2,917,315 |
| Nov 14, 2025 | 24.25 | 25.00 | 22.50 | 23.50 | 23.50 | -2.08% | 13,491,510 |
| Nov 13, 2025 | 32.50 | 33.00 | 22.90 | 24.00 | 24.00 | -34.25% | 20,089,120 |
| Nov 12, 2025 | 37.00 | 37.00 | 36.25 | 36.50 | 36.50 | 2.82% | 453,083 |