PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
-1.00 (-3.45%)
Aug 25, 2026, 3:58 PM GMT
AIM:PTAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 28.06 | 29.00 | 28.00 | 28.84 | - | -0.55% | 423,999 |
| 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 |
| Jul 9, 2026 | 25.50 | 25.89 | 25.00 | 25.00 | 25.00 | -1.96% | 239,203 |
| Jul 8, 2026 | 24.25 | 26.00 | 24.35 | 25.50 | 25.50 | 6.25% | 912,744 |
| Jul 7, 2026 | 23.75 | 24.50 | 23.50 | 24.00 | 24.00 | 1.05% | 94,721 |
| 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 |