PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 31.20
+1.70 (5.76%)
May 8, 2026, 5:10 PM GMT
AIM:PTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 29.22 | 32.00 | 29.00 | 30.75 | - | 4.24% | 1,347,686 |
| 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% | 209,893 |
| May 1, 2026 | 29.00 | 28.50 | 28.50 | 28.00 | 28.00 | -5.08% | 198,248 |
| 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 |
| Apr 24, 2026 | 27.25 | 28.00 | 26.50 | 27.25 | 27.25 | -2.68% | 493,524 |
| Apr 23, 2026 | 27.25 | 28.00 | 26.50 | 28.00 | 28.00 | 5.66% | 486,411 |
| Apr 22, 2026 | 26.00 | 28.00 | 25.00 | 26.50 | 26.50 | 0.76% | 776,589 |
| Apr 21, 2026 | 26.60 | 26.60 | 25.50 | 26.30 | 26.30 | 0.19% | 314,671 |
| Apr 20, 2026 | 25.50 | 27.00 | 25.00 | 26.25 | 26.25 | 4.58% | 451,817 |
| Apr 17, 2026 | 26.25 | 27.00 | 24.00 | 25.10 | 25.10 | -7.04% | 738,916 |
| 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 |