PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 35.50
0.00 (0.00%)
Oct 31, 2025, 4:51 PM GMT+1
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.50 | 36.10 | 35.00 | 35.50 | 35.50 | - | 955,830 |
| Oct 30, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | -0.84% | 270,975 |
| Oct 29, 2025 | 34.50 | 35.95 | 34.00 | 35.80 | 35.80 | 3.77% | 541,636 |
| Oct 28, 2025 | 35.00 | 35.50 | 34.00 | 34.50 | 34.50 | -1.43% | 258,158 |
| Oct 27, 2025 | 36.13 | 36.50 | 34.40 | 35.00 | 35.00 | -2.10% | 940,084 |
| Oct 24, 2025 | 35.00 | 36.50 | 34.00 | 35.75 | 35.75 | 3.62% | 1,081,533 |
| Oct 23, 2025 | 34.00 | 35.00 | 32.50 | 34.50 | 34.50 | 3.76% | 1,362,845 |
| Oct 22, 2025 | 33.00 | 34.00 | 31.90 | 33.25 | 33.25 | 3.91% | 211,175 |
| Oct 21, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 325,030 |
| Oct 20, 2025 | 33.25 | 34.00 | 32.50 | 33.00 | 33.00 | -0.60% | 210,343 |
| Oct 17, 2025 | 32.50 | 34.00 | 32.50 | 33.20 | 33.20 | -0.15% | 250,888 |
| Oct 16, 2025 | 33.00 | 34.00 | 32.84 | 33.25 | 33.25 | -2.21% | 101,757 |
| Oct 15, 2025 | 32.50 | 34.00 | 32.18 | 34.00 | 34.00 | 4.62% | 397,596 |
| Oct 14, 2025 | 32.00 | 33.00 | 31.50 | 32.50 | 32.50 | -1.22% | 732,540 |
| Oct 13, 2025 | 32.75 | 33.50 | 31.50 | 32.90 | 32.90 | 2.81% | 311,623 |
| Oct 10, 2025 | 33.50 | 34.00 | 32.00 | 32.00 | 32.00 | -4.48% | 488,679 |
| Oct 9, 2025 | 33.00 | 33.50 | 31.90 | 33.50 | 33.50 | 0.30% | 262,832 |
| Oct 8, 2025 | 32.75 | 33.50 | 32.11 | 33.40 | 33.40 | 2.77% | 629,443 |
| Oct 7, 2025 | 32.75 | 34.07 | 32.00 | 32.50 | 32.50 | -0.91% | 407,446 |
| Oct 6, 2025 | 32.75 | 33.50 | 32.10 | 32.80 | 32.80 | 0.15% | 389,029 |
| Oct 3, 2025 | 32.50 | 33.50 | 32.00 | 32.75 | 32.75 | 0.77% | 251,798 |
| Oct 2, 2025 | 32.75 | 33.00 | 32.00 | 32.50 | 32.50 | 0.93% | 497,761 |
| Oct 1, 2025 | 32.50 | 33.00 | 31.37 | 32.20 | 32.20 | 0.63% | 1,083,880 |
| Sep 30, 2025 | 32.50 | 33.00 | 32.00 | 32.00 | 32.00 | -2.44% | 473,899 |
| Sep 29, 2025 | 32.75 | 33.50 | 32.00 | 32.80 | 32.80 | 0.92% | 278,116 |
| Sep 26, 2025 | 32.50 | 33.00 | 32.42 | 32.50 | 32.50 | - | 611,423 |
| Sep 25, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | -1.22% | 256,851 |
| Sep 24, 2025 | 32.25 | 33.00 | 31.83 | 32.90 | 32.90 | - | 311,307 |
| Sep 23, 2025 | 32.25 | 33.00 | 31.50 | 32.90 | 32.90 | 2.81% | 423,211 |
| Sep 22, 2025 | 32.10 | 33.00 | 31.50 | 32.00 | 32.00 | -2.29% | 530,352 |
| Sep 19, 2025 | 33.00 | 34.00 | 32.75 | 32.75 | 32.75 | -2.24% | 552,676 |
| Sep 18, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | - | 429,527 |
| Sep 17, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 149,186 |
| Sep 16, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 263,144 |
| Sep 15, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | - | 136,148 |
| Sep 12, 2025 | 33.75 | 34.70 | 33.00 | 33.50 | 33.50 | -0.74% | 787,374 |
| Sep 11, 2025 | 34.00 | 34.50 | 33.00 | 33.75 | 33.75 | -0.74% | 219,087 |
| Sep 10, 2025 | 34.25 | 34.50 | 33.70 | 34.00 | 34.00 | -0.73% | 562,225 |
| Sep 9, 2025 | 35.25 | 35.50 | 34.00 | 34.25 | 34.25 | -2.84% | 581,497 |
| Sep 8, 2025 | 35.50 | 36.00 | 35.00 | 35.25 | 35.25 | -0.70% | 348,663 |
| Sep 5, 2025 | 35.50 | 37.00 | 35.00 | 35.50 | 35.50 | 0.71% | 183,891 |
| Sep 4, 2025 | 36.10 | 36.10 | 35.00 | 35.25 | 35.25 | -0.70% | 98,917 |
| Sep 3, 2025 | 37.00 | 37.00 | 35.50 | 35.50 | 35.50 | -2.74% | 536,965 |
| Sep 2, 2025 | 36.75 | 37.50 | 36.00 | 36.50 | 36.50 | -0.68% | 105,878 |
| Sep 1, 2025 | 37.00 | 37.50 | 36.00 | 36.75 | 36.75 | - | 239,177 |
| Aug 29, 2025 | 37.98 | 38.00 | 36.60 | 36.75 | 36.75 | -3.29% | 1,009,468 |
| Aug 28, 2025 | 37.78 | 39.80 | 37.50 | 38.00 | 36.89 | 2.01% | 1,414,999 |
| Aug 27, 2025 | 37.55 | 38.50 | 37.25 | 37.25 | 36.16 | -0.67% | 829,417 |
| Aug 26, 2025 | 37.00 | 38.00 | 36.00 | 37.50 | 36.41 | 4.90% | 1,249,101 |
| Aug 22, 2025 | 35.78 | 36.00 | 35.50 | 35.75 | 34.71 | 0.14% | 964,499 |