PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
-0.25 (-1.05%)
Jul 7, 2026, 4:05 PM GMT
AIM:PTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | - | 1.89% | 23,068 |
| Jul 6, 2026 | 23.50 | 24.50 | 23.00 | 23.75 | 23.75 | 1.06% | 99,507 |
| Jul 3, 2026 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 769,512 |
| Jul 2, 2026 | 24.00 | 24.50 | 23.56 | 24.00 | 24.00 | -1.03% | 97,812 |
| Jul 1, 2026 | 24.00 | 25.00 | 23.50 | 24.25 | 24.25 | -3.00% | 316,635 |
| Jun 30, 2026 | 24.50 | 25.00 | 23.00 | 25.00 | 25.00 | 1.21% | 399,416 |
| Jun 29, 2026 | 24.38 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | 325,933 |
| Jun 26, 2026 | 25.00 | 25.50 | 24.00 | 24.50 | 24.50 | -2.97% | 892,801 |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.25 | 25.25 | -0.98% | 335,643 |
| Jun 24, 2026 | 28.00 | 26.40 | 25.50 | 25.50 | 25.50 | -5.56% | 292,261 |
| Jun 23, 2026 | 27.50 | 28.50 | 26.00 | 27.00 | 27.00 | -1.82% | 500,876 |
| Jun 22, 2026 | 27.25 | 28.50 | 26.50 | 27.50 | 27.50 | 1.85% | 177,743 |
| Jun 19, 2026 | 26.25 | 27.50 | 26.00 | 27.00 | 27.00 | 1.89% | 697,864 |
| Jun 18, 2026 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -5.36% | 527,648 |
| Jun 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | 607,002 |
| Jun 16, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 1.69% | 411,627 |
| Jun 15, 2026 | 31.00 | 32.00 | 29.00 | 29.50 | 29.50 | -4.84% | 1,444,787 |
| Jun 12, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 550,430 |
| Jun 11, 2026 | 31.50 | 32.50 | 31.00 | 32.00 | 32.00 | 3.23% | 342,673 |
| Jun 10, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 770,076 |
| Jun 9, 2026 | 32.00 | 33.00 | 30.85 | 32.00 | 32.00 | - | 207,185 |
| Jun 8, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 0.63% | 45,850 |
| Jun 5, 2026 | 31.50 | 32.00 | 31.00 | 31.80 | 31.80 | 0.95% | 287,018 |
| Jun 4, 2026 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | -1.25% | 149,597 |
| Jun 3, 2026 | 32.50 | 33.00 | 31.00 | 31.90 | 31.90 | -0.31% | 434,201 |
| Jun 2, 2026 | 31.50 | 32.70 | 31.11 | 32.00 | 32.00 | - | 610,508 |
| Jun 1, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 0.95% | 1,283,695 |
| May 29, 2026 | 31.00 | 32.00 | 30.00 | 31.70 | 31.70 | 2.26% | 258,996 |
| May 28, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 261,065 |
| May 27, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -1.59% | 671,256 |
| May 26, 2026 | 31.00 | 32.00 | 30.00 | 31.50 | 31.50 | 1.61% | 354,038 |
| May 22, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 135,624 |
| May 21, 2026 | 31.00 | 32.50 | 30.80 | 31.00 | 31.00 | -3.13% | 104,860 |
| May 20, 2026 | 31.30 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 477,103 |
| May 19, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 385,694 |
| May 18, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 0.79% | 275,415 |
| May 15, 2026 | 31.00 | 32.50 | 30.62 | 31.75 | 31.75 | 0.79% | 664,202 |
| May 14, 2026 | 31.50 | 32.00 | 30.00 | 31.50 | 31.50 | -1.56% | 356,813 |
| May 13, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 365,259 |
| May 12, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 1,119,513 |
| May 11, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 2.56% | 613,946 |
| May 8, 2026 | 29.50 | 32.00 | 29.00 | 31.20 | 31.20 | 5.76% | 2,483,496 |
| May 7, 2026 | 28.00 | 30.30 | 27.20 | 29.50 | 29.50 | 5.36% | 4,302,473 |
| May 6, 2026 | 29.00 | 30.00 | 26.75 | 28.00 | 28.00 | -3.45% | 2,978,320 |
| May 5, 2026 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 334,893 |
| May 1, 2026 | 29.00 | 29.00 | 27.30 | 28.00 | 28.00 | -5.08% | 202,393 |
| Apr 30, 2026 | 29.50 | 31.00 | 29.00 | 29.50 | 29.50 | 0.68% | 630,012 |
| Apr 29, 2026 | 28.50 | 30.50 | 28.00 | 29.30 | 29.30 | 2.81% | 2,986,490 |
| Apr 28, 2026 | 28.25 | 29.00 | 27.50 | 28.50 | 28.50 | 1.79% | 305,316 |
| Apr 27, 2026 | 27.25 | 29.00 | 26.50 | 28.00 | 28.00 | 2.75% | 753,540 |