PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 30.25
0.00 (0.00%)
Sep 18, 2026, 4:43 PM GMT
AIM:PTAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 13,025 |
| Aug 26, 2026 | 29.00 | 29.00 | 27.15 | 28.00 | 28.00 | - | 605,390 |
| Aug 25, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 543,897 |
| Aug 24, 2026 | 28.90 | 30.00 | 29.00 | 29.00 | 29.00 | - | 234,850 |
| Aug 21, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 994,614 |
| Aug 20, 2026 | 28.00 | 28.50 | 28.50 | 29.00 | 29.00 | 7.41% | 769,762 |
| Aug 19, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 682,708 |
| Aug 18, 2026 | 27.00 | 26.00 | 26.00 | 27.50 | 27.50 | 3.77% | 377,325 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | - | 366,737 |
| Aug 14, 2026 | 25.60 | 27.00 | 25.00 | 26.50 | 26.50 | 3.92% | 327,217 |
| Aug 13, 2026 | 25.60 | 26.00 | 25.00 | 25.50 | 25.50 | - | 8,874 |
| Aug 12, 2026 | 25.50 | 25.69 | 25.00 | 25.50 | 25.50 | - | 37,715 |
| Aug 11, 2026 | 25.00 | 26.00 | 24.89 | 25.50 | 25.50 | 2.00% | 178,779 |
| Aug 10, 2026 | 24.75 | 26.00 | 24.00 | 25.00 | 25.00 | 1.01% | 434,432 |
| Aug 7, 2026 | 24.74 | 25.00 | 25.00 | 24.75 | 24.75 | -1.00% | 948,973 |
| Aug 6, 2026 | 24.60 | 26.00 | 24.00 | 25.00 | 25.00 | - | 693,024 |
| Aug 5, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 624,345 |
| Aug 4, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 96,564 |
| Aug 3, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 200,302 |
| Jul 31, 2026 | 25.25 | 26.00 | 24.50 | 25.50 | 25.50 | 0.99% | 184,281 |
| Jul 30, 2026 | 25.50 | 26.00 | 24.50 | 25.25 | 25.25 | -2.88% | 247,277 |
| Jul 29, 2026 | 25.25 | 26.00 | 24.50 | 26.00 | 26.00 | 3.59% | 122,825 |
| Jul 28, 2026 | 25.78 | 25.10 | 25.10 | 25.10 | 25.10 | -5.28% | 946,558 |
| Jul 27, 2026 | 26.75 | 27.50 | 25.75 | 26.50 | 26.50 | -2.75% | 340,683 |
| Jul 24, 2026 | 27.25 | 28.00 | 26.50 | 27.25 | 27.25 | - | 267,950 |
| Jul 23, 2026 | 26.50 | 27.64 | 26.00 | 27.25 | 27.25 | 2.83% | 891,939 |
| Jul 22, 2026 | 25.00 | 27.00 | 24.00 | 26.50 | 26.50 | 6.00% | 522,576 |
| Jul 21, 2026 | 25.00 | 26.10 | 24.00 | 25.00 | 25.00 | - | 203,987 |
| Jul 20, 2026 | 26.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 240,331 |
| Jul 17, 2026 | 25.50 | 26.00 | 24.50 | 25.00 | 25.00 | -1.96% | 310,704 |
| Jul 16, 2026 | 25.25 | 26.00 | 25.00 | 25.50 | 25.50 | 0.99% | 77,606 |
| Jul 15, 2026 | 27.00 | 26.50 | 25.00 | 25.25 | 25.25 | -2.88% | 542,170 |
| Jul 14, 2026 | 25.75 | 27.00 | 25.50 | 26.00 | 26.00 | 0.97% | 309,473 |
| Jul 13, 2026 | 25.50 | 26.04 | 25.00 | 25.75 | 25.75 | 0.98% | 152,989 |
| Jul 10, 2026 | 25.50 | 25.68 | 25.20 | 25.50 | 25.50 | 2.00% | 36,315 |