PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 32.00
-0.80 (-2.44%)
Sep 30, 2025, 5:08 PM GMT+1
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | -0.91% | 348,128 |
| 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 |
| Aug 21, 2025 | 36.22 | 36.50 | 35.70 | 35.70 | 34.66 | -1.52% | 796,538 |
| Aug 20, 2025 | 36.04 | 36.50 | 36.00 | 36.25 | 35.19 | - | 436,352 |
| Aug 19, 2025 | 36.00 | 36.50 | 35.62 | 36.25 | 35.19 | 0.69% | 663,016 |
| Aug 18, 2025 | 37.00 | 37.00 | 35.50 | 36.00 | 34.95 | -2.70% | 210,581 |
| Aug 15, 2025 | 36.22 | 37.00 | 35.50 | 37.00 | 35.92 | 2.07% | 192,889 |
| Aug 14, 2025 | 36.63 | 38.00 | 35.60 | 36.25 | 35.19 | -2.68% | 434,754 |
| Aug 13, 2025 | 37.14 | 38.00 | 36.50 | 37.25 | 36.16 | -0.67% | 854,370 |
| Aug 12, 2025 | 37.90 | 38.50 | 37.00 | 37.50 | 36.41 | -1.32% | 393,766 |
| Aug 11, 2025 | 38.15 | 38.25 | 37.60 | 38.00 | 36.89 | - | 892,411 |
| Aug 8, 2025 | 38.00 | 38.50 | 37.00 | 38.00 | 36.89 | - | 678,717 |
| Aug 7, 2025 | 38.40 | 39.00 | 37.00 | 38.00 | 36.89 | -3.80% | 2,260,544 |
| Aug 6, 2025 | 39.00 | 40.00 | 39.00 | 39.50 | 38.35 | 0.77% | 610,697 |
| Aug 5, 2025 | 39.00 | 40.00 | 39.00 | 39.20 | 38.06 | -0.76% | 343,597 |
| Aug 4, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 38.35 | - | 222,825 |
| Aug 1, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 38.35 | - | 276,068 |
| Jul 31, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 38.35 | 0.51% | 218,224 |
| Jul 30, 2025 | 38.92 | 40.00 | 38.50 | 39.30 | 38.15 | 0.77% | 464,507 |
| Jul 29, 2025 | 38.15 | 39.62 | 38.00 | 39.00 | 37.86 | 2.63% | 334,420 |
| Jul 28, 2025 | 37.58 | 39.00 | 37.00 | 38.00 | 36.89 | - | 294,096 |
| Jul 25, 2025 | 38.00 | 38.00 | 37.32 | 38.00 | 36.89 | 3.54% | 767,594 |
| Jul 24, 2025 | 37.94 | 38.00 | 36.70 | 36.70 | 35.63 | -2.13% | 87,431 |
| Jul 23, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 36.41 | - | 136,745 |
| Jul 22, 2025 | 37.00 | 38.00 | 37.00 | 37.50 | 36.41 | - | 77,904 |