PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 25.10
-1.90 (-7.04%)
Apr 17, 2026, 4:37 PM GMT
AIM:PTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 27.00 | 27.00 | 24.00 | 25.23 | - | -6.57% | 541,865 |
| Apr 16, 2026 | 26.25 | 27.00 | 25.50 | 27.00 | 27.00 | 2.86% | 267,538 |
| Apr 15, 2026 | 26.75 | 27.50 | 25.00 | 26.25 | 26.25 | -0.94% | 780,466 |
| Apr 14, 2026 | 28.50 | 30.00 | 26.03 | 26.50 | 26.50 | -8.62% | 386,625 |
| Apr 13, 2026 | 27.50 | 30.00 | 26.00 | 29.00 | 29.00 | 5.45% | 610,849 |
| Apr 10, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 112,012 |
| Apr 9, 2026 | 27.00 | 29.00 | 26.00 | 27.50 | 27.50 | 4.17% | 483,866 |
| Apr 8, 2026 | 28.00 | 29.24 | 26.00 | 26.40 | 26.40 | -8.97% | 1,549,313 |
| Apr 7, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 1.40% | 1,477,766 |
| Apr 2, 2026 | 28.00 | 30.00 | 27.00 | 28.60 | 28.60 | 0.35% | 1,376,694 |
| Apr 1, 2026 | 30.50 | 31.00 | 27.20 | 28.50 | 28.50 | -8.65% | 1,100,637 |
| Mar 31, 2026 | 30.04 | 31.20 | 30.00 | 31.20 | 31.20 | 3.65% | 938,127 |
| Mar 30, 2026 | 28.50 | 31.00 | 28.00 | 30.10 | 30.10 | 4.88% | 807,664 |
| Mar 27, 2026 | 28.00 | 29.50 | 28.00 | 28.70 | 28.70 | 1.06% | 1,950,845 |
| Mar 26, 2026 | 28.00 | 29.00 | 26.50 | 28.40 | 28.40 | 3.27% | 1,200,830 |
| Mar 25, 2026 | 28.00 | 29.00 | 26.50 | 27.50 | 27.50 | -1.79% | 438,484 |
| Mar 24, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | - | 593,094 |
| Mar 23, 2026 | 28.97 | 29.30 | 28.00 | 28.00 | 28.00 | -5.08% | 3,179,285 |
| Mar 20, 2026 | 29.00 | 30.00 | 29.50 | 29.50 | 29.50 | -0.84% | 564,985 |
| Mar 19, 2026 | 29.50 | 31.00 | 28.90 | 29.75 | 29.75 | 1.88% | 1,567,817 |
| Mar 18, 2026 | 29.00 | 30.00 | 28.00 | 29.20 | 29.20 | 2.46% | 765,336 |
| Mar 17, 2026 | 28.50 | 29.00 | 27.00 | 28.50 | 28.50 | 1.79% | 887,695 |
| Mar 16, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,080,567 |
| Mar 13, 2026 | 28.25 | 30.00 | 27.50 | 29.00 | 29.00 | 1.05% | 1,474,836 |
| Mar 12, 2026 | 26.50 | 28.80 | 26.00 | 28.70 | 28.70 | 8.30% | 651,994 |
| Mar 11, 2026 | 26.25 | 27.00 | 25.50 | 26.50 | 26.50 | 3.52% | 339,648 |
| Mar 10, 2026 | 27.00 | 28.00 | 24.50 | 25.60 | 25.60 | -8.57% | 2,486,006 |
| Mar 9, 2026 | 30.50 | 32.00 | 27.55 | 28.00 | 28.00 | - | 3,078,956 |
| Mar 6, 2026 | 25.25 | 28.50 | 24.99 | 28.00 | 28.00 | 13.82% | 4,668,064 |
| 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 | 22.25 | 25.00 | 22.00 | 23.80 | 23.80 | 10.70% | 2,723,375 |
| Feb 27, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 290,201 |
| Feb 26, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 171,170 |
| Feb 25, 2026 | 21.25 | 22.00 | 20.50 | 21.50 | 21.50 | - | 298,588 |
| 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 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 1.94% | 2,020,764 |
| 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 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 931,753 |
| Feb 13, 2026 | 21.25 | 21.50 | 20.50 | 21.00 | 21.00 | - | 230,382 |
| 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 | 21.25 | 22.00 | 20.50 | 21.00 | 21.00 | -2.33% | 176,135 |
| 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 |