Skip to main content
Petrel Resources Plc (AIM:PET)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.812
-0.088 (-9.78%)
Apr 28, 2026, 4:20 PM GMT

Petrel Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.901.000.800.900.90-90,056
Apr 27, 20260.900.970.810.900.90-201,728
Apr 24, 20260.810.810.810.900.90-1,922
Apr 23, 20260.900.840.800.900.90-169,886
Apr 22, 20260.801.000.700.900.9012.50%1,579,331
Apr 21, 20260.800.710.710.800.80-105
Apr 20, 20260.800.900.700.800.80-16,443
Apr 17, 20260.800.900.700.800.80-55,853
Apr 16, 20260.800.900.700.800.80-531,780
Apr 15, 20260.730.900.650.800.8010.34%1,127,775
Apr 14, 20260.730.780.660.730.73-305,104
Apr 13, 20260.710.800.650.730.73-3.33%109,589
Apr 10, 20260.750.800.700.750.75-26,764
Apr 9, 20260.750.800.700.750.75-88,325
Apr 8, 20260.750.800.700.750.75-10,010
Apr 7, 20260.800.800.670.750.75-6.25%2,890,563
Apr 2, 20260.800.850.750.800.80-30,668
Apr 1, 20260.800.760.750.800.80-5.88%17,625
Mar 31, 20260.800.850.750.850.856.25%297,781
Mar 30, 20260.800.850.750.800.80-10,662
Mar 27, 20260.800.850.850.800.80-184,135
Mar 26, 20260.880.840.750.800.80-8.57%940,607
Mar 25, 20260.880.950.800.880.88-385,548
Mar 24, 20260.880.880.880.880.88--
Mar 23, 20260.880.950.800.880.88-109,858
Mar 20, 20260.881.000.800.880.88-17,434
Mar 19, 20260.880.950.800.880.88-44,035
Mar 18, 20260.880.940.800.880.88-86,235
Mar 17, 20260.880.940.800.880.88-514,236
Mar 16, 20260.880.950.800.880.88-11,288
Mar 13, 20260.880.850.840.880.88-296,892
Mar 12, 20260.880.840.840.880.88-100,000
Mar 11, 20260.800.950.700.880.889.37%1,188,668
Mar 10, 20260.800.900.700.800.80-3,213
Mar 9, 20260.800.900.700.800.80-82,376
Mar 6, 20260.800.850.810.800.80-322,193
Mar 5, 20260.800.810.810.800.80-450,000
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, 20260.800.900.700.800.80-501,669
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, 20260.800.900.700.800.80-141,885
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, 20260.800.900.700.800.80-157,555
Feb 10, 20260.800.900.700.800.80-30,230
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, 20260.800.900.700.800.80-114,879
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, 20260.800.880.700.800.80-961
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, 20250.680.730.700.680.683.85%457,806
Dec 4, 20250.650.700.700.650.65-200,000
Dec 3, 20250.650.610.610.650.65-6,000