1. Share Prices

  2. Petrel Resources PLC (PET)

0.85p+0.04 (+5.29%)07 Aug 2025, 11:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petrel Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.85p0.90p0.90p0.85p553
Aug 1, 20250.85p0.81p0.81p0.85p2,500
Jul 31, 20250.85p0.90p0.90p0.85p190,835
Jul 25, 20250.82p0.90p0.90p0.85p837,000
Jul 23, 20250.82p0.75p0.75p0.82p114
Jul 22, 20250.82p0.86p0.86p0.82p114
Jul 18, 20250.90p0.90p0.80p0.82p628,524
Jul 17, 20250.95p1.00p0.90p0.90p1,000,492
Jul 16, 20250.85p0.99p0.81p0.95p929,369
Jul 15, 20250.82p0.90p0.84p0.85p619,854
Jul 14, 20250.82p0.85p0.85p0.82p24,096
Jul 9, 20250.82p0.82p0.82p0.82p350,000
Jul 8, 20250.85p0.82p0.80p0.80p739,999
Jul 7, 20250.90p1.00p0.81p0.85p1,140,000
Jul 4, 20250.95p1.00p0.90p0.90p425,000
Jul 3, 20251.05p1.00p0.90p0.95p851,000
Jul 2, 20251.05p1.07p1.07p1.05p1,389
Jul 1, 20251.05p1.00p0.92p1.05p334,129
Jun 30, 20251.05p1.05p0.90p1.05p470,000
Jun 27, 20251.05p1.05p1.05p1.05p9,075
Jun 26, 20251.05p0.92p0.92p1.05p137,121
Jun 25, 20251.10p1.00p1.00p1.05p488,154
Jun 24, 20251.10p1.07p1.00p1.10p31,229
Jun 20, 20251.10p1.10p1.00p1.10p828,000
Jun 19, 20251.10p1.20p1.01p1.10p38,775
Jun 17, 20251.10p1.14p1.10p1.10p401,034
Jun 16, 20251.10p1.20p1.02p1.10p1,240,000
Jun 13, 20251.10p1.15p1.15p1.10p200,000
Jun 12, 20251.10p1.16p1.06p1.10p310,312
Jun 11, 20251.10p1.16p1.14p1.10p531,506
Jun 10, 20251.10p1.14p1.04p1.10p48,372
Jun 9, 20251.10p1.20p1.10p1.10p140,000
Jun 6, 20251.13p1.15p1.04p1.10p330,278
Jun 5, 20251.15p1.14p1.07p1.13p701,160
Jun 4, 20251.13p1.20p1.13p1.15p846,590
Jun 3, 20251.13p1.15p1.07p1.13p1,571,863
Jun 2, 20251.07p1.10p1.05p1.13p3,240,134
May 30, 20251.05p1.15p1.04p1.07p12,037,513
May 29, 20251.10p1.05p0.95p1.05p785,000
May 27, 20251.10p1.20p1.00p1.10p1,477,362
May 23, 20251.10p1.16p1.03p1.10p48,237
May 21, 20251.10p1.18p1.03p1.10p55,327
May 19, 20251.10p1.15p1.15p1.10p10,358
May 16, 20251.10p1.03p1.03p1.10p13,560
May 15, 20251.10p1.16p1.02p1.10p13,730
May 13, 20251.10p1.03p1.03p1.10p1,650
May 9, 20251.10p1.03p1.00p1.10p7,395
May 8, 20251.10p1.11p1.11p1.10p190,388
May 7, 20251.10p1.11p1.02p1.10p183,570
May 1, 20251.10p1.02p1.02p1.10p27,243
1234
Showing 1 to 50 of 181

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intercontinental Hotels Group PLC9,400.008.29
Harbour Energy PLC219.607.54
Ocado Group PLC375.707.22
Serco Group PLC219.804.97
Raspberry Pi Holdings PLC422.004.71
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC944.00-6.16
Bae Systems PLC1,760.50-5.25
Metro Bank Holdings PLC107.00-4.80
Bt Group PLC204.85-3.42