PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 27.36
+2.76 (11.22%)
Mar 6, 2026, 11:53 AM GMT
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.00 | 28.00 | 24.99 | 27.25 | - | 10.77% | 1,605,019 |
| Mar 5, 2026 | 23.50 | 25.00 | 22.50 | 24.60 | 24.60 | 4.68% | 1,086,602 |
| Mar 4, 2026 | 24.25 | 25.03 | 23.00 | 23.50 | 23.50 | -3.09% | 1,091,088 |
| Mar 3, 2026 | 23.50 | 25.50 | 23.00 | 24.25 | 24.25 | 1.89% | 3,217,094 |
| Mar 2, 2026 | 22.00 | 23.80 | 23.00 | 23.80 | 23.80 | 10.70% | 2,351,854 |
| Feb 27, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 290,201 |
| Feb 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 171,170 |
| Feb 25, 2026 | 21.40 | 21.40 | 21.40 | 21.50 | 21.50 | - | 289,679 |
| Feb 24, 2026 | 22.50 | 22.82 | 21.50 | 21.50 | 21.50 | -4.44% | 248,187 |
| Feb 23, 2026 | 21.50 | 22.91 | 21.00 | 22.50 | 22.50 | 4.65% | 2,297,392 |
| Feb 20, 2026 | 21.25 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 689,470 |
| Feb 19, 2026 | 21.50 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 866,311 |
| Feb 18, 2026 | 21.00 | 21.50 | 20.50 | 20.60 | 20.60 | -1.90% | 651,207 |
| Feb 17, 2026 | 21.50 | 22.00 | 20.50 | 21.00 | 21.00 | -2.33% | 208,568 |
| Feb 16, 2026 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | 2.38% | 931,752 |
| Feb 13, 2026 | 21.40 | 21.50 | 20.50 | 21.00 | 21.00 | - | 230,347 |
| Feb 12, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 72,286 |
| Feb 11, 2026 | 21.25 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 217,831 |
| Feb 10, 2026 | 22.00 | 21.80 | 21.00 | 21.00 | 21.00 | -2.33% | 176,126 |
| Feb 9, 2026 | 21.25 | 21.50 | 20.50 | 21.50 | 21.50 | 2.38% | 402,580 |
| Feb 6, 2026 | 21.00 | 21.50 | 20.75 | 21.00 | 21.00 | - | 129,479 |
| Feb 5, 2026 | 21.00 | 22.00 | 20.88 | 21.00 | 21.00 | - | 134,880 |
| Feb 4, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 0.48% | 58,476 |
| Feb 3, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 382,742 |
| Feb 2, 2026 | 21.00 | 20.50 | 20.30 | 21.00 | 21.00 | - | 855,143 |
| Jan 30, 2026 | 20.50 | 21.50 | 20.00 | 21.00 | 21.00 | 1.94% | 995,791 |
| Jan 29, 2026 | 20.00 | 22.00 | 20.00 | 20.60 | 20.60 | 3.00% | 1,028,515 |
| Jan 28, 2026 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 2.56% | 967,642 |
| Jan 27, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -2.01% | 722,945 |
| Jan 26, 2026 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 3.11% | 316,016 |
| Jan 23, 2026 | 19.50 | 20.00 | 19.00 | 19.30 | 19.30 | -1.28% | 1,281,062 |
| 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 |