PetroTal Corp. (AIM:PTAL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 27.80
+0.80 (2.96%)
Nov 6, 2026, 4:21 PM GMT
AIM:PTAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.00 | 29.00 | 27.00 | 27.80 | 27.80 | 2.96% | 166,672 |
| Nov 5, 2026 | 27.50 | 28.50 | 27.00 | 27.00 | 27.00 | -1.82% | 1,075,249 |
| Nov 4, 2026 | 28.75 | 29.50 | 27.00 | 27.50 | 27.50 | -4.35% | 485,046 |
| Nov 3, 2026 | 29.50 | 30.00 | 28.00 | 28.75 | 28.75 | -6.35% | 150,678 |
| Nov 2, 2026 | 30.50 | 31.00 | 29.00 | 30.70 | 30.70 | 0.66% | 586,842 |
| Oct 30, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 131,253 |
| Oct 29, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 216,927 |
| Oct 28, 2026 | 30.75 | 31.50 | 30.00 | 30.50 | 30.50 | -0.81% | 87,119 |
| Oct 27, 2026 | 31.25 | 32.00 | 30.15 | 30.75 | 30.75 | -1.60% | 144,236 |
| Oct 26, 2026 | 31.25 | 32.00 | 30.50 | 31.25 | 31.25 | - | 150,818 |
| Oct 23, 2026 | 31.25 | 32.00 | 30.50 | 31.25 | 31.25 | 0.16% | 42,352 |
| Oct 22, 2026 | 31.00 | 32.00 | 30.00 | 31.20 | 31.20 | 0.65% | 145,130 |
| Oct 21, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -2.21% | 324,298 |
| Oct 20, 2026 | 31.00 | 32.00 | 30.00 | 31.70 | 31.70 | 2.26% | 287,315 |
| Oct 19, 2026 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 379,470 |
| Oct 16, 2026 | 31.50 | 32.00 | 31.00 | 32.00 | 32.00 | - | 462,280 |
| Oct 15, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 4.23% | 500,263 |
| Oct 14, 2026 | 30.00 | 30.70 | 30.70 | 30.70 | 30.70 | 1.49% | 239,813 |
| Oct 13, 2026 | 31.00 | 31.00 | 29.50 | 30.25 | 30.25 | - | 67,375 |
| Oct 12, 2026 | 30.00 | 30.90 | 29.51 | 30.25 | 30.25 | 2.54% | 317,702 |
| Oct 9, 2026 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | - | 15,185 |
| Oct 8, 2026 | 29.50 | 30.00 | 28.00 | 29.50 | 29.50 | 2.61% | 296,041 |
| Oct 7, 2026 | 28.00 | 29.50 | 28.00 | 28.75 | 28.75 | - | 75,145 |
| Oct 6, 2026 | 28.75 | 29.50 | 28.00 | 28.75 | 28.75 | - | 392,878 |
| Oct 5, 2026 | 28.75 | 29.50 | 28.00 | 28.75 | 28.75 | - | 12,361 |
| Oct 2, 2026 | 29.50 | 29.50 | 28.00 | 28.75 | 28.75 | -0.86% | 94,575 |
| Oct 1, 2026 | 30.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.85% | 427,920 |
| Sep 30, 2026 | 30.50 | 30.50 | 29.00 | 29.25 | 29.25 | -3.31% | 208,457 |
| Sep 29, 2026 | 30.50 | 31.00 | 30.00 | 30.25 | 30.25 | -0.82% | 217,378 |
| Sep 28, 2026 | 31.00 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 473,168 |
| Sep 25, 2026 | 31.00 | 31.00 | 29.36 | 30.00 | 30.00 | - | 454,074 |
| Sep 24, 2026 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 1.69% | 246,535 |
| Sep 23, 2026 | 29.50 | 30.00 | 29.36 | 29.50 | 29.50 | - | 71,179 |
| Sep 22, 2026 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | -2.48% | 241,821 |
| Sep 21, 2026 | 31.00 | 31.00 | 29.50 | 30.25 | 30.25 | - | 156,673 |
| Sep 18, 2026 | 31.00 | 30.50 | 29.50 | 30.25 | 30.25 | - | 71,968 |
| Sep 17, 2026 | 31.00 | 31.00 | 29.50 | 30.25 | 30.25 | - | 127,193 |
| Sep 16, 2026 | 29.00 | 31.00 | 29.00 | 30.25 | 30.25 | 0.83% | 24,672 |
| Sep 15, 2026 | 30.50 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 237,110 |
| Sep 14, 2026 | 30.00 | 30.00 | 29.00 | 29.75 | 29.75 | 0.85% | 1,021,092 |
| Sep 11, 2026 | 30.00 | 30.50 | 29.00 | 29.50 | 29.50 | -1.67% | 673,995 |
| Sep 10, 2026 | 30.00 | 30.50 | 29.50 | 30.00 | 30.00 | - | 1,665,105 |
| Sep 9, 2026 | 30.00 | 30.50 | 29.50 | 30.00 | 30.00 | -1.96% | 353,457 |
| Sep 8, 2026 | 29.00 | 30.60 | 30.60 | 30.60 | 30.60 | 2.86% | 555,556 |
| Sep 7, 2026 | 30.00 | 31.00 | 29.00 | 29.75 | 29.75 | -0.17% | 362,068 |
| Sep 4, 2026 | 29.50 | 30.00 | 29.17 | 29.80 | 29.80 | 1.02% | 603,396 |
| Sep 3, 2026 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 951,862 |
| Sep 2, 2026 | 29.30 | 29.20 | 29.10 | 29.00 | 29.00 | 3.94% | 482,800 |
| Sep 1, 2026 | 28.00 | 29.50 | 27.00 | 27.90 | 27.90 | -0.36% | 773,155 |
| Aug 28, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 69,891 |