PetroTal Corp. (AIM:PTAL)
London
· Delayed Price · Currency is GBP · Price in GBX 21.75
0.00 (0.00%)
At close: Dec 5, 2025
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.75 | 22.50 | 21.50 | 21.75 | 21.75 | - | 284,096 |
| Dec 4, 2025 | 21.50 | 22.50 | 21.50 | 21.75 | 21.75 | -1.14% | 318,119 |
| Dec 3, 2025 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | - | 300,415 |
| Dec 2, 2025 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 3.77% | 1,967,775 |
| Dec 1, 2025 | 21.00 | 22.00 | 20.00 | 21.20 | 21.20 | 5.47% | 1,371,272 |
| Nov 28, 2025 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | -0.50% | 1,828,460 |
| Nov 27, 2025 | 20.50 | 21.00 | 20.00 | 20.20 | 20.20 | -2.42% | 1,458,429 |
| Nov 26, 2025 | 20.25 | 21.00 | 20.00 | 20.70 | 20.70 | 2.99% | 1,254,078 |
| Nov 25, 2025 | 20.75 | 21.00 | 19.50 | 20.10 | 20.10 | -1.95% | 3,498,795 |
| Nov 24, 2025 | 21.00 | 21.50 | 20.40 | 20.50 | 20.50 | - | 2,346,734 |
| Nov 21, 2025 | 21.50 | 22.00 | 20.50 | 20.50 | 20.50 | -5.09% | 1,446,277 |
| Nov 20, 2025 | 22.50 | 23.50 | 21.60 | 21.60 | 21.60 | -3.14% | 2,282,999 |
| Nov 19, 2025 | 21.75 | 23.00 | 21.75 | 22.30 | 22.30 | 2.53% | 2,647,789 |
| Nov 18, 2025 | 22.50 | 23.00 | 21.50 | 21.75 | 21.75 | -3.33% | 2,053,877 |
| Nov 17, 2025 | 23.50 | 24.50 | 22.17 | 22.50 | 22.50 | -4.26% | 2,917,315 |
| Nov 14, 2025 | 24.25 | 25.00 | 22.50 | 23.50 | 23.50 | -2.08% | 13,491,510 |
| Nov 13, 2025 | 32.50 | 33.00 | 22.90 | 24.00 | 24.00 | -34.25% | 20,089,120 |
| Nov 12, 2025 | 37.00 | 37.00 | 36.25 | 36.50 | 36.50 | 2.82% | 453,083 |
| Nov 11, 2025 | 35.75 | 37.00 | 35.00 | 35.50 | 35.50 | -0.70% | 142,433 |
| Nov 10, 2025 | 35.75 | 36.50 | 35.00 | 35.75 | 35.75 | 0.70% | 122,850 |
| Nov 7, 2025 | 35.50 | 36.00 | 35.21 | 35.50 | 35.50 | - | 67,449 |
| Nov 6, 2025 | 35.75 | 36.50 | 35.00 | 35.50 | 35.50 | -0.84% | 188,857 |
| Nov 5, 2025 | 36.00 | 37.00 | 35.00 | 35.80 | 35.80 | -0.56% | 613,727 |
| Nov 4, 2025 | 36.25 | 37.00 | 35.50 | 36.00 | 36.00 | - | 238,477 |
| Nov 3, 2025 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 1.41% | 368,238 |
| Oct 31, 2025 | 35.50 | 36.10 | 35.00 | 35.50 | 35.50 | - | 955,830 |
| Oct 30, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | -0.84% | 270,975 |
| Oct 29, 2025 | 34.50 | 35.95 | 34.00 | 35.80 | 35.80 | 3.77% | 541,635 |
| Oct 28, 2025 | 35.00 | 35.50 | 34.00 | 34.50 | 34.50 | -1.43% | 258,159 |
| Oct 27, 2025 | 35.75 | 36.50 | 34.40 | 35.00 | 35.00 | -2.10% | 940,084 |
| Oct 24, 2025 | 34.50 | 36.50 | 34.00 | 35.75 | 35.75 | 3.62% | 1,081,533 |
| Oct 23, 2025 | 33.75 | 35.00 | 32.50 | 34.50 | 34.50 | 3.76% | 1,362,845 |
| Oct 22, 2025 | 33.00 | 34.00 | 31.90 | 33.25 | 33.25 | 3.91% | 211,176 |
| Oct 21, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 325,030 |
| Oct 20, 2025 | 33.25 | 34.00 | 32.50 | 33.00 | 33.00 | -0.60% | 200,307 |
| Oct 17, 2025 | 33.25 | 34.00 | 32.50 | 33.20 | 33.20 | -0.15% | 250,888 |
| Oct 16, 2025 | 33.00 | 34.00 | 32.84 | 33.25 | 33.25 | -2.21% | 101,699 |
| Oct 15, 2025 | 32.50 | 34.00 | 32.18 | 34.00 | 34.00 | 4.62% | 397,596 |
| Oct 14, 2025 | 32.00 | 33.00 | 31.50 | 32.50 | 32.50 | -1.22% | 732,540 |
| Oct 13, 2025 | 32.75 | 33.50 | 31.50 | 32.90 | 32.90 | 2.81% | 311,621 |
| Oct 10, 2025 | 33.50 | 34.00 | 32.00 | 32.00 | 32.00 | -4.48% | 488,678 |
| Oct 9, 2025 | 33.00 | 33.50 | 31.90 | 33.50 | 33.50 | 0.30% | 262,833 |
| Oct 8, 2025 | 32.75 | 33.50 | 32.11 | 33.40 | 33.40 | 2.77% | 629,444 |
| Oct 7, 2025 | 32.75 | 33.50 | 32.00 | 32.50 | 32.50 | -0.91% | 400,404 |
| Oct 6, 2025 | 32.75 | 33.50 | 32.10 | 32.80 | 32.80 | 0.15% | 329,389 |
| Oct 3, 2025 | 32.50 | 33.50 | 32.00 | 32.75 | 32.75 | 0.77% | 251,798 |
| Oct 2, 2025 | 32.75 | 33.00 | 32.00 | 32.50 | 32.50 | 0.93% | 497,762 |
| Oct 1, 2025 | 32.50 | 33.00 | 31.37 | 32.20 | 32.20 | 0.63% | 1,083,876 |
| Sep 30, 2025 | 32.50 | 33.00 | 32.00 | 32.00 | 32.00 | -2.44% | 473,899 |
| Sep 29, 2025 | 32.75 | 33.50 | 32.00 | 32.80 | 32.80 | 0.92% | 267,315 |
| Sep 26, 2025 | 32.50 | 33.00 | 32.38 | 32.50 | 32.50 | - | 611,423 |
| Sep 25, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | -1.22% | 256,851 |
| Sep 24, 2025 | 32.25 | 33.00 | 31.83 | 32.90 | 32.90 | - | 311,306 |
| Sep 23, 2025 | 32.25 | 33.00 | 31.50 | 32.90 | 32.90 | 2.81% | 423,211 |
| Sep 22, 2025 | 32.25 | 33.00 | 31.50 | 32.00 | 32.00 | -2.29% | 530,353 |
| Sep 19, 2025 | 33.50 | 34.00 | 33.00 | 32.75 | 32.75 | -2.24% | 489,677 |
| Sep 18, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 429,528 |
| Sep 17, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 149,186 |
| Sep 16, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 255,097 |
| Sep 15, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 135,383 |
| Sep 12, 2025 | 33.75 | 34.70 | 33.00 | 33.50 | 33.50 | -0.74% | 787,375 |
| Sep 11, 2025 | 33.75 | 34.50 | 33.00 | 33.75 | 33.75 | -0.74% | 219,086 |
| Sep 10, 2025 | 34.25 | 34.50 | 33.70 | 34.00 | 34.00 | -0.73% | 562,225 |
| Sep 9, 2025 | 35.25 | 35.50 | 34.00 | 34.25 | 34.25 | -2.84% | 581,497 |
| Sep 8, 2025 | 35.50 | 36.00 | 35.00 | 35.25 | 35.25 | -0.70% | 348,423 |
| Sep 5, 2025 | 35.50 | 37.00 | 35.00 | 35.50 | 35.50 | 0.71% | 183,423 |
| Sep 4, 2025 | 35.50 | 36.10 | 35.00 | 35.25 | 35.25 | -0.70% | 92,322 |
| Sep 3, 2025 | 36.50 | 37.00 | 35.00 | 35.50 | 35.50 | -2.74% | 536,965 |
| Sep 2, 2025 | 36.75 | 37.50 | 36.00 | 36.50 | 36.50 | -0.68% | 105,871 |
| Sep 1, 2025 | 36.50 | 37.50 | 36.00 | 36.75 | 36.75 | - | 219,443 |
| Aug 29, 2025 | 38.00 | 38.00 | 36.60 | 36.75 | 36.75 | -3.29% | 1,009,468 |
| Aug 28, 2025 | 37.50 | 39.80 | 37.50 | 38.00 | 37.17 | 2.01% | 1,414,998 |
| Aug 27, 2025 | 37.50 | 38.50 | 37.25 | 37.25 | 36.43 | -0.67% | 829,417 |
| Aug 26, 2025 | 36.50 | 38.00 | 36.00 | 37.50 | 36.68 | 4.90% | 1,249,100 |
| Aug 22, 2025 | 35.75 | 36.00 | 35.50 | 35.75 | 34.97 | 0.14% | 964,500 |
| Aug 21, 2025 | 36.25 | 36.50 | 35.70 | 35.70 | 34.92 | -1.52% | 796,538 |
| Aug 20, 2025 | 36.25 | 36.50 | 36.00 | 36.25 | 35.46 | - | 436,351 |
| Aug 19, 2025 | 36.00 | 36.50 | 35.62 | 36.25 | 35.46 | 0.69% | 663,013 |
| Aug 18, 2025 | 36.25 | 37.00 | 35.50 | 36.00 | 35.21 | -2.70% | 210,579 |
| Aug 15, 2025 | 36.25 | 37.00 | 35.50 | 37.00 | 36.19 | 2.07% | 192,889 |
| Aug 14, 2025 | 37.25 | 38.00 | 35.60 | 36.25 | 35.46 | -2.68% | 434,754 |
| Aug 13, 2025 | 37.50 | 38.00 | 36.50 | 37.25 | 36.43 | -0.67% | 854,371 |
| Aug 12, 2025 | 38.00 | 38.50 | 37.00 | 37.50 | 36.68 | -1.32% | 393,763 |
| Aug 11, 2025 | 38.00 | 38.25 | 37.60 | 38.00 | 37.17 | - | 892,411 |
| Aug 8, 2025 | 38.00 | 38.50 | 37.00 | 38.00 | 37.17 | - | 678,717 |
| Aug 7, 2025 | 38.50 | 39.00 | 37.00 | 38.00 | 37.17 | -3.80% | 2,260,544 |
| Aug 6, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 38.63 | 0.77% | 610,697 |
| Aug 5, 2025 | 39.50 | 40.00 | 39.00 | 39.20 | 38.34 | -0.76% | 343,597 |
| Aug 4, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 38.63 | - | 222,825 |
| Aug 1, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 38.63 | - | 276,068 |
| Jul 31, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 38.63 | 0.51% | 218,224 |
| Jul 30, 2025 | 39.25 | 40.00 | 38.50 | 39.30 | 38.44 | 0.77% | 464,507 |
| Jul 29, 2025 | 38.50 | 39.62 | 38.00 | 39.00 | 38.15 | 2.63% | 334,420 |
| Jul 28, 2025 | 37.50 | 39.00 | 37.00 | 38.00 | 37.17 | - | 294,097 |
| Jul 25, 2025 | 37.75 | 38.00 | 37.32 | 38.00 | 37.17 | 3.54% | 767,594 |
| Jul 24, 2025 | 37.50 | 38.00 | 36.70 | 36.70 | 35.90 | -2.13% | 87,431 |
| Jul 23, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 36.68 | - | 136,745 |
| Jul 22, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 36.68 | - | 77,904 |
| Jul 21, 2025 | 37.50 | 38.00 | 36.30 | 37.50 | 36.68 | - | 145,805 |
| Jul 18, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 36.68 | - | 79,203 |