PetroTal Corp. (AIM:PTAL)
London
· Delayed Price · Currency is GBP · Price in GBX 28.00
+3.40 (13.82%)
Mar 6, 2026, 5:07 PM GMT
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.00 | 28.50 | 24.99 | 28.00 | - | 13.82% | 4,256,419 |
| 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 | 22.00 | 23.80 | 23.00 | 23.80 | 23.80 | 10.70% | 2,351,854 |
| Feb 27, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 290,201 |
| Feb 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 171,170 |
| Feb 25, 2026 | 21.40 | 21.40 | 21.40 | 21.50 | 21.50 | - | 289,679 |
| Feb 24, 2026 | 22.50 | 22.82 | 21.50 | 21.50 | 21.50 | -4.44% | 248,187 |
| Feb 23, 2026 | 21.50 | 22.91 | 21.00 | 22.50 | 22.50 | 4.65% | 2,297,392 |
| Feb 20, 2026 | 21.25 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 689,470 |
| Feb 19, 2026 | 21.50 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 866,311 |
| Feb 18, 2026 | 21.00 | 21.50 | 20.50 | 20.60 | 20.60 | -1.90% | 651,207 |
| Feb 17, 2026 | 21.50 | 22.00 | 20.50 | 21.00 | 21.00 | -2.33% | 208,568 |
| Feb 16, 2026 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | 2.38% | 931,752 |
| Feb 13, 2026 | 21.40 | 21.50 | 20.50 | 21.00 | 21.00 | - | 230,347 |
| Feb 12, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 72,286 |
| Feb 11, 2026 | 21.25 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 217,831 |
| Feb 10, 2026 | 22.00 | 21.80 | 21.00 | 21.00 | 21.00 | -2.33% | 176,126 |
| Feb 9, 2026 | 21.25 | 21.50 | 20.50 | 21.50 | 21.50 | 2.38% | 402,580 |
| Feb 6, 2026 | 21.00 | 21.50 | 20.75 | 21.00 | 21.00 | - | 129,479 |
| Feb 5, 2026 | 21.00 | 22.00 | 20.88 | 21.00 | 21.00 | - | 134,880 |
| Feb 4, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 0.48% | 58,476 |
| Feb 3, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 382,742 |
| Feb 2, 2026 | 21.00 | 20.50 | 20.30 | 21.00 | 21.00 | - | 855,143 |
| Jan 30, 2026 | 20.50 | 21.50 | 20.00 | 21.00 | 21.00 | 1.94% | 995,791 |
| Jan 29, 2026 | 20.00 | 22.00 | 20.00 | 20.60 | 20.60 | 3.00% | 1,028,515 |
| Jan 28, 2026 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 2.56% | 967,642 |
| Jan 27, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -2.01% | 722,945 |
| Jan 26, 2026 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 3.11% | 316,016 |
| Jan 23, 2026 | 19.50 | 20.00 | 19.00 | 19.30 | 19.30 | -1.28% | 1,281,062 |
| Jan 22, 2026 | 18.50 | 19.88 | 18.00 | 19.55 | 19.55 | 5.68% | 411,323 |
| Jan 21, 2026 | 18.25 | 19.00 | 17.50 | 18.50 | 18.50 | 0.54% | 1,947,004 |
| Jan 20, 2026 | 20.75 | 21.00 | 17.15 | 18.40 | 18.40 | -16.36% | 8,990,818 |
| Jan 19, 2026 | 22.75 | 23.50 | 21.65 | 22.00 | 22.00 | -3.30% | 779,937 |
| Jan 16, 2026 | 22.63 | 23.50 | 21.80 | 22.75 | 22.75 | 1.11% | 2,891,018 |
| Jan 15, 2026 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | 1.12% | 2,338,300 |
| Jan 14, 2026 | 21.25 | 23.00 | 20.62 | 22.25 | 22.25 | 4.71% | 4,976,115 |
| Jan 13, 2026 | 21.00 | 20.50 | 20.40 | 21.25 | 21.25 | 3.66% | 3,286,714 |
| Jan 12, 2026 | 20.80 | 20.50 | 20.50 | 20.50 | 20.50 | - | 299,229 |
| Jan 9, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 655,920 |
| Jan 8, 2026 | 21.25 | 21.50 | 20.50 | 21.00 | 21.00 | 1.94% | 611,889 |
| Jan 7, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | 226,544 |
| Jan 6, 2026 | 21.50 | 22.00 | 20.50 | 21.20 | 21.20 | 0.47% | 509,073 |
| Jan 5, 2026 | 21.00 | 21.80 | 21.10 | 21.10 | 21.10 | 1.69% | 432,594 |
| Jan 2, 2026 | 21.00 | 20.50 | 20.40 | 20.75 | 20.75 | 2.47% | 909,041 |
| Dec 31, 2025 | 20.25 | 20.50 | 20.25 | 20.25 | 20.25 | - | 430,036 |
| Dec 30, 2025 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | - | 373,655 |
| Dec 29, 2025 | 19.75 | 20.50 | 19.50 | 20.25 | 20.25 | 1.25% | 2,476,633 |
| Dec 24, 2025 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | - | 215,595 |
| Dec 23, 2025 | 20.50 | 19.75 | 19.75 | 20.00 | 20.00 | 1.27% | 406,780 |
| Dec 22, 2025 | 19.75 | 20.50 | 19.35 | 19.75 | 19.75 | 1.28% | 630,487 |
| Dec 19, 2025 | 20.00 | 19.40 | 19.40 | 19.50 | 19.50 | -1.52% | 155,824 |
| Dec 18, 2025 | 19.62 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 183,174 |
| Dec 17, 2025 | 20.00 | 20.50 | 19.57 | 20.00 | 20.00 | -1.48% | 560,949 |
| Dec 16, 2025 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | -0.98% | 492,261 |
| Dec 15, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 1.99% | 324,908 |
| Dec 12, 2025 | 20.25 | 20.50 | 19.50 | 20.10 | 20.10 | -0.74% | 2,464,739 |
| Dec 11, 2025 | 20.75 | 21.00 | 20.00 | 20.25 | 20.25 | -2.64% | 949,973 |
| Dec 10, 2025 | 21.75 | 22.00 | 20.50 | 20.80 | 20.80 | -5.45% | 280,913 |
| Dec 9, 2025 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 1.15% | 327,551 |
| Dec 8, 2025 | 22.00 | 22.00 | 21.50 | 21.75 | 21.75 | - | 272,327 |
| 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 |