Petrel Resources Plc Historical Data - PET | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Petrel Resources Plc (PET)
Petrel Resources Plc (PET) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	45	1	1.6	1	431954	1.32334119	DE
4	0.55	61.1111111111	0.9	1.6	0.875	205706	1.14806294	DE
12	0.575	65.7142857143	0.875	1.6	0.675	327875	0.87961853	DE
26	0.025	1.75438596491	1.425	1.6	0.675	326741	0.97569317	DE
52	-1.3	-47.2727272727	2.75	3.45	0.675	444801	1.75537566	DE
156	-0.2	-12.1212121212	1.65	4.95	0.675	418404	1.72182621	DE
260	-16.55	-91.9444444444	18	25.5	0.675	553263	4.06691072	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734456600	1.45	0	0.00	1.45	1.45	1.45	84552
1734370200	1.45	0.1	7.41	1.35	1.45	1.35	370684
1734111000	1.35	0.2	17.39	1.15	1.6	1.15	1433776
1734024600	1.15	0.15	15.00	1	1.15	1	198088
1733938200	1	0	0.00	1	1	1	32222
1733851800	1	0	0.00	1	1	1	125000
1733765400	1	0	0.00	1	1	1	0
1733506200	1	0	0.00	1	1.05	1	153052
1733419800	1	0	0.00	1	1	1	9
1733333400	1	0	0.00	1	1	0.95	500582
1733247000	1	0.075	8.11	0.925	1	0.925	350000
1733160600	0.925	0	0.00	0.925	0.925	0.925	50020
1732901400	0.925	0	0.00	0.925	0.925	0.925	0
1732815000	0.925	0	0.00	0.925	0.925	0.925	6448
1732728600	0.925	-0.025	-2.63	0.95	0.95	0.925	98871
1732642200	0.95	0	0.00	0.95	0.95	0.95	9579
1732555800	0.95	0.05	5.56	0.9	0.95	0.9	30312
1732296600	0.9	0	0.00	0.9	0.9	0.9	400000
1732210200	0.9	0	0.00	0.9	0.9	0.9	5312
1732123800	0.9	0	0.00	0.9	0.9	0.9	48170
1732037400	0.9	0	0.00	0.9	0.9	0.875	302000
1731951000	0.9	0	0.00	0.9	0.9	0.9	200000
1731691800	0.9	0	0.00	0.9	0.9	0.9	206435
1731605400	0.9	-0.05	-5.26	0.95	0.95	0.9	181911
1731519000	0.95	0.125	15.15	0.825	1	0.825	1488575
1731432600	0.825	0	0.00	0.825	0.825	0.825	495346
1731346200	0.825	-0.05	-5.71	0.875	0.875	0.825	1002467
1731087000	0.875	-0.025	-2.78	0.875	1.05	0.85	3413420
1731000600	0.9	0.2	28.57	0.7	0.9	0.7	899067
1730914200	0.7	0	0.00	0.7	0.7	0.7	0
1730827800	0.7	0	0.00	0.7	0.7	0.7	0
1730741400	0.7	0	0.00	0.7	0.7	0.7	21015
1730482200	0.7	0	0.00	0.7	0.7	0.7	0
1730395800	0.7	0	0.00	0.7	0.7	0.7	0
1730309400	0.7	-0.025	-3.45	0.725	0.725	0.7	57905
1730223000	0.725	0	0.00	0.725	0.725	0.725	401
1730136600	0.725	0.025	3.57	0.7	0.775	0.7	593250
1729873800	0.7	0	0.00	0.7	0.7	0.7	45000
1729787400	0.7	-0.025	-3.45	0.725	0.725	0.7	200000
1729701000	0.725	0	0.00	0.725	0.725	0.725	0
1729614600	0.725	-0.025	-3.33	0.75	0.75	0.725	46582
1729528200	0.75	0	0.00	0.75	0.75	0.75	1752
1729269000	0.75	-0.025	-3.23	0.775	0.775	0.75	17773
1729182600	0.775	0.05	6.90	0.725	0.8	0.725	295954
1729096200	0.725	-0.05	-6.45	0.775	0.775	0.7	383951
1729009800	0.775	0.1	14.81	0.675	0.85	0.675	1765959
1728923400	0.675	0	0.00	0.675	0.675	0.675	441405
1728664200	0.675	0	0.00	0.675	0.675	0.675	32061
1728577800	0.675	0	0.00	0.675	0.675	0.675	0
1728491400	0.675	0	0.00	0.675	0.675	0.675	177106
1728405000	0.675	0	0.00	0.675	0.675	0.675	0
1728318600	0.675	0	0.00	0.675	0.675	0.675	20000
1728059400	0.675	0	0.00	0.675	0.675	0.675	645686
1727973000	0.675	-0.2	-22.86	0.875	0.875	0.675	2113916
1727886600	0.875	0	0.00	0.875	0.875	0.875	0
1727800200	0.875	0	0.00	0.875	0.875	0.875	2000
1727713800	0.875	0	0.00	0.875	0.875	0.875	718843
1727454600	0.875	0	0.00	0.875	0.875	0.875	100000
1727368200	0.875	0	0.00	0.875	0.875	0.875	1400
1727281800	0.875	0	0.00	0.875	0.875	0.875	110000
1727195400	0.875	0	0.00	0.875	0.875	0.875	205693
1727109000	0.875	0	0.00	0.875	0.875	0.875	7166
1726849800	0.875	-0.075	-7.89	0.95	0.95	0.8	192379
1726763400	0.95	0.075	8.57	0.875	1.35	0.875	4471328
1726677000	0.875	0	0.00	0.875	0.875	0.875	0

Petrel Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions