PetroTal Corp. (PTAL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 327,535 |
| May 02, 2024 | 47.50 | 48.00 | 47.00 | 47.30 | 47.30 | 313,328 |
| May 01, 2024 | 48.00 | 48.50 | 47.00 | 47.50 | 47.50 | 2,559,369 |
| Apr 30, 2024 | 47.50 | 48.50 | 47.00 | 48.00 | 48.00 | 1,374,854 |
| Apr 29, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 210,677 |
| Apr 26, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 418,525 |
| Apr 25, 2024 | 47.50 | 47.99 | 47.00 | 47.50 | 47.50 | 146,319 |
| Apr 24, 2024 | 47.50 | 48.50 | 47.00 | 47.50 | 47.50 | 374,847 |
| Apr 23, 2024 | 48.00 | 48.50 | 47.00 | 47.50 | 47.50 | 388,760 |
| Apr 22, 2024 | 47.75 | 48.50 | 47.50 | 48.00 | 48.00 | 574,179 |
| Apr 19, 2024 | 48.25 | 49.00 | 47.50 | 48.00 | 48.00 | 476,603 |
| Apr 18, 2024 | 48.50 | 49.00 | 47.50 | 48.25 | 48.25 | 210,236 |
| Apr 17, 2024 | 49.50 | 50.00 | 48.70 | 49.00 | 49.00 | 332,824 |
| Apr 16, 2024 | 49.50 | 51.00 | 49.25 | 49.50 | 49.50 | 1,026,319 |
| Apr 15, 2024 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 620,603 |
| Apr 12, 2024 | 48.50 | 50.00 | 48.50 | 49.60 | 49.60 | 887,290 |
| Apr 11, 2024 | 47.50 | 49.50 | 47.00 | 48.75 | 48.75 | 1,269,140 |
| Apr 10, 2024 | 47.25 | 48.00 | 47.06 | 47.50 | 47.50 | 677,210 |
| Apr 09, 2024 | 46.50 | 48.00 | 46.55 | 47.25 | 47.25 | 739,136 |
| Apr 08, 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | 538,969 |
| Apr 05, 2024 | 45.50 | 46.74 | 45.00 | 46.50 | 46.50 | 644,445 |
| Apr 04, 2024 | 45.50 | 46.00 | 45.05 | 45.50 | 45.50 | 174,594 |
| Apr 03, 2024 | 45.00 | 46.00 | 44.10 | 45.50 | 45.50 | 388,526 |
| Apr 02, 2024 | 44.00 | 45.00 | 43.71 | 44.50 | 44.50 | 1,384,596 |
| Mar 28, 2024 | 44.25 | 44.50 | 43.50 | 44.00 | 44.00 | 246,283 |
| Mar 27, 2024 | 44.25 | 44.50 | 44.00 | 44.25 | 44.25 | 232,597 |
| Mar 26, 2024 | 44.50 | 44.50 | 43.00 | 44.00 | 44.00 | 360,458 |
| Mar 25, 2024 | 44.75 | 45.00 | 44.00 | 44.50 | 44.50 | 326,911 |
| Mar 22, 2024 | 45.25 | 46.00 | 44.50 | 45.00 | 45.00 | 584,902 |
| Mar 21, 2024 | 45.50 | 46.00 | 44.50 | 44.80 | 44.80 | 1,064,200 |
| Mar 20, 2024 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | 519,483 |
| Mar 19, 2024 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | 508,964 |
| Mar 18, 2024 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | 232,612 |
| Mar 15, 2024 | 44.50 | 45.00 | 44.20 | 44.50 | 44.50 | 255,420 |
| Mar 14, 2024 | 44.25 | 45.00 | 43.60 | 45.00 | 45.00 | 147,088 |
| Mar 13, 2024 | 43.50 | 44.24 | 43.16 | 44.25 | 44.25 | 413,825 |
| Mar 12, 2024 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | 493,380 |
| Mar 11, 2024 | 43.50 | 45.00 | 44.00 | 44.50 | 44.50 | 284,633 |
| Mar 08, 2024 | 44.00 | 45.00 | 43.46 | 43.50 | 43.50 | 142,212 |
| Mar 07, 2024 | 43.50 | 45.00 | 43.10 | 44.00 | 44.00 | 779,192 |
| Mar 06, 2024 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | 373,941 |
| Mar 05, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | 883,459 |
| Mar 04, 2024 | 43.25 | 43.50 | 43.00 | 43.00 | 43.00 | 825,945 |
| Mar 01, 2024 | 43.00 | 43.50 | 42.55 | 43.00 | 43.00 | 684,693 |
| Feb 29, 2024 | 42.50 | 43.50 | 42.50 | 43.00 | 43.00 | 455,311 |
| Feb 28, 2024 | 43.75 | 43.50 | 42.50 | 42.50 | 42.50 | 869,677 |
| Feb 28, 2024 | 2 Dividend | |||||
| Feb 27, 2024 | 43.75 | 44.50 | 43.10 | 43.10 | 41.10 | 411,951 |
| Feb 26, 2024 | 44.25 | 44.50 | 44.00 | 44.25 | 42.20 | 438,775 |
| Feb 23, 2024 | 44.50 | 45.00 | 44.00 | 44.25 | 42.20 | 2,571,794 |
| Feb 22, 2024 | 44.50 | 45.00 | 44.00 | 44.30 | 42.24 | 257,184 |
| Feb 21, 2024 | 44.50 | 44.98 | 44.00 | 44.50 | 42.44 | 173,888 |
| Feb 20, 2024 | 45.50 | 46.00 | 44.40 | 44.70 | 42.63 | 792,202 |
| Feb 19, 2024 | 45.50 | 46.00 | 45.11 | 45.50 | 43.39 | 187,007 |
| Feb 16, 2024 | 45.25 | 46.70 | 45.00 | 45.50 | 43.39 | 190,382 |
| Feb 15, 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 42.91 | 342,671 |
| Feb 14, 2024 | 43.25 | 46.00 | 42.50 | 45.00 | 42.91 | 867,919 |
| Feb 13, 2024 | 43.25 | 43.51 | 42.50 | 43.25 | 41.24 | 1,036,868 |
| Feb 12, 2024 | 43.00 | 43.50 | 42.50 | 43.20 | 41.20 | 419,875 |
| Feb 09, 2024 | 43.50 | 43.65 | 42.50 | 43.00 | 41.00 | 616,418 |
| Feb 08, 2024 | 42.75 | 44.00 | 42.50 | 43.00 | 41.00 | 464,639 |
| Feb 07, 2024 | 42.25 | 43.38 | 41.88 | 42.90 | 40.91 | 882,137 |
| Feb 06, 2024 | 43.00 | 47.00 | 42.00 | 42.00 | 40.05 | 455,020 |
| Feb 05, 2024 | 44.75 | 45.00 | 43.00 | 44.00 | 41.96 | 571,569 |
| Feb 02, 2024 | 46.50 | 47.00 | 45.00 | 45.00 | 42.91 | 502,877 |
| Feb 01, 2024 | 46.50 | 47.00 | 45.10 | 46.50 | 44.34 | 1,003,932 |
| Jan 31, 2024 | 46.50 | 47.00 | 46.16 | 46.50 | 44.34 | 143,271 |
| Jan 30, 2024 | 46.50 | 47.00 | 45.50 | 46.25 | 44.10 | 340,458 |
| Jan 29, 2024 | 45.50 | 46.64 | 45.50 | 46.25 | 44.10 | 592,845 |
| Jan 26, 2024 | 45.50 | 46.00 | 45.00 | 46.00 | 43.87 | 418,666 |
| Jan 25, 2024 | 45.00 | 46.00 | 44.61 | 45.00 | 42.91 | 321,770 |
| Jan 24, 2024 | 45.50 | 46.00 | 44.50 | 45.00 | 42.91 | 686,875 |
| Jan 23, 2024 | 46.25 | 47.00 | 45.00 | 45.75 | 43.63 | 1,274,305 |
| Jan 22, 2024 | 48.25 | 49.03 | 46.00 | 46.25 | 44.10 | 1,087,638 |
| Jan 19, 2024 | 47.50 | 48.00 | 47.00 | 48.00 | 45.77 | 169,888 |
| Jan 18, 2024 | 48.25 | 48.33 | 47.50 | 47.50 | 45.30 | 265,623 |
| Jan 17, 2024 | 49.25 | 49.15 | 48.00 | 48.00 | 45.77 | 616,242 |
| Jan 16, 2024 | 48.50 | 49.50 | 48.51 | 49.25 | 46.96 | 147,844 |
| Jan 15, 2024 | 48.79 | 49.00 | 48.00 | 48.50 | 46.25 | 188,775 |
| Jan 12, 2024 | 47.50 | 49.00 | 47.00 | 48.40 | 46.15 | 330,553 |
| Jan 11, 2024 | 47.50 | 48.00 | 47.26 | 47.50 | 45.30 | 300,640 |
| Jan 10, 2024 | 46.50 | 47.80 | 46.90 | 47.50 | 45.30 | 1,735,215 |
| Jan 09, 2024 | 46.50 | 46.25 | 46.25 | 46.50 | 44.34 | 206,428 |
| Jan 08, 2024 | 47.25 | 47.25 | 46.50 | 46.50 | 44.34 | 527,566 |
| Jan 05, 2024 | 47.00 | 47.50 | 46.00 | 47.00 | 44.82 | 1,241,323 |
| Jan 04, 2024 | 46.75 | 47.50 | 46.50 | 47.00 | 44.82 | 2,282,617 |
| Jan 03, 2024 | 46.75 | 47.50 | 46.50 | 47.00 | 44.82 | 127,774 |
| Jan 02, 2024 | 47.25 | 48.00 | 46.72 | 47.00 | 44.82 | 576,830 |
| Dec 29, 2023 | 47.50 | 48.50 | 46.83 | 47.50 | 45.30 | 35,248 |
| Dec 28, 2023 | 47.75 | 48.50 | 46.50 | 47.00 | 44.82 | 94,665 |
| Dec 27, 2023 | 47.75 | 48.50 | 46.50 | 47.75 | 45.53 | 392,313 |
| Dec 22, 2023 | 47.75 | 48.50 | 47.00 | 47.75 | 45.53 | 522,371 |
| Dec 21, 2023 | 47.75 | 47.94 | 47.25 | 47.50 | 45.30 | 179,585 |
| Dec 20, 2023 | 48.00 | 48.50 | 47.50 | 48.00 | 45.77 | 393,086 |
| Dec 19, 2023 | 47.50 | 48.00 | 47.50 | 47.75 | 45.53 | 275,542 |
| Dec 18, 2023 | 46.75 | 48.00 | 46.50 | 47.75 | 45.53 | 252,800 |
| Dec 15, 2023 | 45.25 | 47.00 | 45.45 | 46.75 | 44.58 | 1,131,238 |
| Dec 14, 2023 | 44.50 | 45.50 | 43.60 | 45.00 | 42.91 | 392,049 |
| Dec 13, 2023 | 45.75 | 46.00 | 44.00 | 44.50 | 42.44 | 374,319 |
| Dec 12, 2023 | 47.00 | 47.50 | 45.50 | 46.00 | 43.87 | 313,296 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.