Skip to main content
Petrel Resources Plc (AIM:PET)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.848
+0.048 (5.94%)
Mar 6, 2026, 11:04 AM GMT

Petrel Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.800.850.810.800.80-322,193
Mar 5, 20260.810.810.810.800.80-450,000
Mar 4, 20260.800.900.700.800.80-71,427
Mar 3, 20260.800.900.700.800.80-183,983
Mar 2, 20260.800.900.660.800.80-1,129,475
Feb 27, 20260.800.900.700.800.80-1,165,655
Feb 26, 20260.750.900.700.800.806.67%297,919
Feb 25, 20260.800.800.650.750.75-6.25%490,792
Feb 24, 20260.900.900.700.800.80-501,669
Feb 23, 20260.800.900.700.800.80-23,941
Feb 20, 20260.800.900.700.800.80-115,560
Feb 19, 20260.800.900.700.800.80-619
Feb 18, 20260.750.900.700.800.80-141,885
Feb 17, 20260.800.900.700.800.80-228,160
Feb 16, 20260.800.900.700.800.80-133,698
Feb 13, 20260.800.900.700.800.80-532,742
Feb 12, 20260.800.750.750.800.80-1,409
Feb 11, 20260.900.900.700.800.80-157,555
Feb 10, 20260.700.900.700.800.80-30,230
Feb 9, 20260.800.900.700.800.80-116,530
Feb 6, 20260.750.900.700.800.806.67%640,016
Feb 5, 20260.750.800.700.750.75-120,766
Feb 4, 20260.800.900.710.750.75-6.25%315,426
Feb 3, 20260.800.900.700.800.80-12,947
Feb 2, 20260.800.900.700.800.80-290,307
Jan 30, 20260.800.800.800.800.80--
Jan 29, 20260.860.900.700.800.80-114,880
Jan 28, 20260.800.900.700.800.80-171,860
Jan 27, 20260.800.900.700.800.80-11,116
Jan 26, 20260.800.900.700.800.80-195,081
Jan 23, 20260.800.900.700.800.80-893,535
Jan 22, 20260.800.880.730.800.80-692
Jan 21, 20260.800.900.700.800.80-407,687
Jan 20, 20260.800.900.700.800.80-658,674
Jan 19, 20260.800.900.700.800.80-948,454
Jan 16, 20260.880.880.700.800.80-961
Jan 15, 20260.750.900.700.800.806.67%766,403
Jan 14, 20260.750.850.810.750.75-536,918
Jan 13, 20260.730.850.650.750.753.45%395,339
Jan 12, 20260.700.800.650.730.733.57%284,262
Jan 9, 20260.700.750.650.700.70-109,120
Jan 8, 20260.700.700.700.700.70--
Jan 7, 20260.700.750.730.700.70-171,947
Jan 6, 20260.750.790.700.700.70-6.67%685,192
Jan 5, 20260.750.790.710.750.75-56,134
Jan 2, 20260.750.750.750.750.75--
Dec 31, 20250.750.750.750.750.75--
Dec 30, 20250.750.790.790.750.75-1,000
Dec 29, 20250.750.790.710.750.75-302,522
Dec 24, 20250.750.710.710.750.75-179,032
Dec 23, 20250.680.780.710.750.7511.11%1,148,221
Dec 22, 20250.680.720.610.680.68-1,184,857
Dec 19, 20250.680.680.680.680.68--
Dec 18, 20250.680.700.600.680.68-333,030
Dec 17, 20250.680.610.610.680.68-51,389
Dec 16, 20250.680.610.610.680.68-55,000
Dec 15, 20250.680.680.680.680.68--
Dec 12, 20250.680.610.600.680.68-450,000
Dec 11, 20250.680.610.610.680.68-100,000
Dec 10, 20250.680.730.730.680.68-20,465
Dec 9, 20250.680.610.610.680.68-20,500
Dec 8, 20250.680.680.680.680.68--
Dec 5, 20250.700.730.700.680.683.85%457,806
Dec 4, 20250.650.700.700.650.65-200,000
Dec 3, 20250.650.610.610.650.65-6,000
Dec 2, 20250.650.610.610.650.65-60,000
Dec 1, 20250.650.700.700.650.65-72,341
Nov 28, 20250.650.700.610.650.65-303,179
Nov 27, 20250.650.700.700.650.65-350,000
Nov 26, 20250.650.610.610.650.65-246,362
Nov 25, 20250.650.650.650.650.65--
Nov 24, 20250.630.700.690.650.654.00%55,596
Nov 21, 20250.650.700.560.630.63-3.85%1,815,043
Nov 20, 20250.830.760.600.650.65-21.21%1,931,140
Nov 19, 20250.830.830.830.830.83--
Nov 18, 20250.830.830.830.830.83--
Nov 17, 20250.830.860.860.830.83-38,340
Nov 14, 20250.830.840.760.830.83-130,014
Nov 13, 20250.830.830.830.830.83--
Nov 12, 20250.830.840.750.830.83-175,626
Nov 11, 20250.830.830.830.830.83--
Nov 10, 20250.850.760.760.830.83-2.94%200,000
Nov 7, 20250.850.850.850.850.85--
Nov 6, 20250.850.760.760.850.85-375
Nov 5, 20250.850.850.760.850.85-400,000
Nov 4, 20250.850.800.760.850.85-106,855
Nov 3, 20250.850.850.850.850.85--
Oct 31, 20250.850.760.760.850.85-7,000
Oct 30, 20250.850.890.890.850.85-111
Oct 29, 20250.850.850.850.850.85--
Oct 28, 20250.850.950.800.850.85-10.53%446,595
Oct 27, 20250.850.950.880.950.9511.76%200,737
Oct 24, 20250.850.880.760.850.85-41,600
Oct 23, 20250.850.850.850.850.85--
Oct 22, 20250.850.850.850.850.85--
Oct 21, 20250.850.770.770.850.85-195,324
Oct 20, 20250.850.850.850.850.85--
Oct 17, 20250.850.850.850.850.85--
Oct 16, 20250.850.850.850.850.85-300,000
Oct 15, 20250.850.900.810.850.85-309,686