PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 35.75
+0.05 (0.14%)
Aug 22, 2025, 6:37 PM GMT+1
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.78 | 36.00 | 35.50 | 35.75 | 35.75 | 0.14% | 714,499 |
| Aug 21, 2025 | 36.22 | 36.50 | 35.70 | 35.70 | 35.70 | -1.52% | 796,538 |
| Aug 20, 2025 | 36.04 | 36.50 | 36.00 | 36.25 | 36.25 | - | 436,352 |
| Aug 19, 2025 | 36.00 | 36.50 | 35.62 | 36.25 | 36.25 | 0.69% | 663,016 |
| Aug 18, 2025 | 37.00 | 37.00 | 35.50 | 36.00 | 36.00 | -2.70% | 210,581 |
| Aug 15, 2025 | 36.22 | 37.00 | 35.50 | 37.00 | 37.00 | 2.07% | 192,889 |
| Aug 14, 2025 | 36.63 | 38.00 | 35.60 | 36.25 | 36.25 | -2.68% | 434,754 |
| Aug 13, 2025 | 37.14 | 38.00 | 36.50 | 37.25 | 37.25 | -0.67% | 979,355 |
| Aug 12, 2025 | 37.90 | 38.50 | 37.00 | 37.50 | 37.50 | -1.32% | 393,766 |
| Aug 11, 2025 | 38.15 | 38.25 | 37.60 | 38.00 | 38.00 | - | 892,411 |
| Aug 8, 2025 | 38.00 | 38.50 | 37.00 | 38.00 | 38.00 | - | 713,840 |
| Aug 7, 2025 | 38.40 | 39.00 | 37.00 | 38.00 | 38.00 | -3.80% | 2,335,543 |
| Aug 6, 2025 | 39.00 | 40.00 | 39.00 | 39.50 | 39.50 | 0.77% | 610,697 |
| Aug 5, 2025 | 39.00 | 40.00 | 39.00 | 39.20 | 39.20 | -0.76% | 343,597 |
| Aug 4, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | - | 222,825 |
| Aug 1, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | - | 276,079 |
| Jul 31, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | 0.51% | 231,542 |
| Jul 30, 2025 | 38.92 | 40.00 | 38.50 | 39.30 | 39.30 | 0.77% | 464,507 |
| Jul 29, 2025 | 38.15 | 39.62 | 38.00 | 39.00 | 39.00 | 2.63% | 334,420 |
| Jul 28, 2025 | 37.58 | 39.00 | 37.00 | 38.00 | 38.00 | - | 294,097 |
| Jul 25, 2025 | 38.00 | 38.00 | 37.32 | 38.00 | 38.00 | 3.54% | 767,594 |
| Jul 24, 2025 | 37.94 | 38.00 | 36.70 | 36.70 | 36.70 | -2.13% | 87,431 |
| Jul 23, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 136,745 |
| Jul 22, 2025 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 77,904 |
| Jul 21, 2025 | 38.00 | 38.00 | 36.30 | 37.50 | 37.50 | - | 145,809 |
| Jul 18, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 79,204 |
| Jul 17, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 59,614 |
| Jul 16, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 86,281 |
| Jul 15, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 0.26% | 759,889 |
| Jul 14, 2025 | 36.80 | 38.00 | 36.00 | 37.90 | 37.90 | 3.13% | 574,672 |
| Jul 11, 2025 | 36.65 | 37.50 | 36.47 | 36.75 | 36.75 | 0.68% | 165,400 |
| Jul 10, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 60,767 |
| Jul 9, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 884,549 |
| Jul 8, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 51,510 |
| Jul 7, 2025 | 37.00 | 37.00 | 36.20 | 36.50 | 36.50 | - | 291,441 |
| Jul 4, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 75,314 |
| Jul 3, 2025 | 37.00 | 37.00 | 35.30 | 36.50 | 36.50 | - | 33,135 |
| Jul 2, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 174,840 |
| Jul 1, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 47,085 |
| Jun 30, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | 0.55% | 135,290 |
| Jun 27, 2025 | 37.00 | 37.00 | 36.00 | 36.30 | 36.30 | -0.55% | 685,892 |
| Jun 26, 2025 | 36.40 | 37.00 | 36.22 | 36.50 | 36.50 | - | 234,168 |
| Jun 25, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 135,672 |
| Jun 24, 2025 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | -2.67% | 889,805 |
| Jun 23, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 386,370 |
| Jun 20, 2025 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 758,015 |
| Jun 19, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | 1.35% | 824,711 |
| Jun 18, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -1.33% | 411,873 |
| Jun 17, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 514,266 |
| Jun 16, 2025 | 38.00 | 38.00 | 36.00 | 37.50 | 37.50 | - | 879,366 |