PetroTal Corp. (AIM:PTAL)
London
· Delayed Price · Currency is GBP · Price in GBX 29.00
+1.00 (3.57%)
Apr 28, 2026, 4:23 PM GMT
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.00 | 27.50 | 29.00 | - | 3.57% | 289,487 |
| 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 |
| 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 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 1.94% | 2,020,764 |
| 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 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 931,753 |
| Feb 13, 2026 | 21.25 | 21.50 | 20.50 | 21.00 | 21.00 | - | 230,382 |
| 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 | 21.25 | 22.00 | 20.50 | 21.00 | 21.00 | -2.33% | 176,135 |
| 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 | 21.00 | 21.50 | 20.00 | 21.00 | 21.00 | 0.48% | 59,242 |
| Feb 3, 2026 | 21.00 | 21.50 | 20.50 | 20.90 | 20.90 | -0.48% | 382,742 |
| Feb 2, 2026 | 20.50 | 21.50 | 20.00 | 21.00 | 21.00 | - | 855,189 |
| 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 | 19.50 | 20.50 | 19.00 | 20.00 | 20.00 | 2.56% | 974,717 |
| 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% | 2,484,004 |
| 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 | 22.75 | 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 | 20.75 | 21.50 | 20.40 | 21.25 | 21.25 | 3.66% | 3,366,714 |
| Jan 12, 2026 | 20.75 | 21.00 | 20.50 | 20.50 | 20.50 | - | 299,227 |
| 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% | 620,960 |
| Jan 7, 2026 | 21.25 | 22.00 | 20.50 | 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 | 21.25 | 22.00 | 20.50 | 21.10 | 21.10 | 1.69% | 438,602 |
| Jan 2, 2026 | 20.50 | 21.00 | 20.00 | 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 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 267,187 |
| Dec 23, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | 1.27% | 431,281 |
| Dec 22, 2025 | 19.75 | 20.50 | 19.35 | 19.75 | 19.75 | 1.28% | 765,487 |
| Dec 19, 2025 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | -1.52% | 155,823 |
| Dec 18, 2025 | 19.75 | 20.50 | 19.00 | 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 | - | 834,096 |
| Dec 4, 2025 | 22.00 | 22.50 | 21.50 | 21.75 | 21.75 | -1.14% | 628,119 |
| Dec 3, 2025 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | - | 300,415 |