tiprankstipranks
Petrel Resources PLC (GB:PET)
LSE:PET
UK Market
PET
Petrel Resources
RESEARCH TOOLSreports

Petrel Resources (PET) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
26,764
0.08
Apr 09, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
88,325
0.28
Apr 08, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
10,010
0.03
Apr 07, 2026
0.80
0.80
0.67
0.75
0.75
-6.25%
2,890,563
10.53
Apr 06, 2026
0.80
0.85
0.75
0.80
0.80
0.00%
0
0.00
Apr 03, 2026
0.80
0.85
0.75
0.80
0.80
0.00%
0
0.00
Apr 02, 2026
0.80
0.85
0.75
0.80
0.80
0.00%
30,668
0.11
Apr 01, 2026
0.80
0.76
0.75
0.80
0.80
-5.88%
17,625
0.06
Mar 31, 2026
0.80
0.85
0.75
0.85
0.85
+6.25%
297,781
1.05
Mar 30, 2026
0.80
0.85
0.75
0.80
0.80
0.00%
10,662
0.04
Mar 27, 2026
0.80
0.85
0.85
0.80
0.80
0.00%
184,135
0.65
Mar 26, 2026
0.88
0.84
0.75
0.80
0.80
-8.57%
940,607
3.44
Mar 25, 2026
0.88
0.95
0.80
0.88
0.88
0.00%
385,548
1.35
Mar 24, 2026
0.88
0.88
0.87
0.88
0.88
0.00%
0
0.00
Mar 23, 2026
0.88
0.95
0.80
0.88
0.88
0.00%
109,858
0.36
Mar 20, 2026
0.88
1.00
0.80
0.88
0.88
0.00%
17,434
0.06
Mar 19, 2026
0.88
0.95
0.80
0.88
0.88
0.00%
44,035
0.14
Mar 18, 2026
0.88
0.94
0.80
0.88
0.88
0.00%
86,235
0.28
Mar 17, 2026
0.88
0.94
0.80
0.88
0.88
0.00%
514,236
1.72
Mar 16, 2026
0.88
0.95
0.80
0.88
0.88
0.00%
11,288
0.04
Mar 13, 2026
0.88
0.85
0.84
0.88
0.88
0.00%
296,892
0.98
Mar 12, 2026
0.88
0.84
0.84
0.88
0.88
0.00%
100,000
0.33
Mar 11, 2026
0.80
0.95
0.70
0.88
0.88
+9.38%
1,188,668
4.20
Mar 10, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
3,213
0.01
Mar 09, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
82,376
0.29
Mar 06, 2026
0.80
0.85
0.81
0.80
0.80
0.00%
322,193
1.12
Mar 05, 2026
0.80
0.81
0.81
0.80
0.80
0.00%
450,000
1.61
Mar 04, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
71,427
0.26
Mar 03, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
183,983
0.66
Mar 02, 2026
0.80
0.90
0.66
0.80
0.80
0.00%
1,129,475
4.27
Feb 27, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
1,165,655
4.63
Feb 26, 2026
0.75
0.90
0.70
0.80
0.80
+6.67%
297,919
1.19
Feb 25, 2026
0.80
0.80
0.65
0.75
0.75
-6.25%
490,792
2.02
Feb 24, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
501,669
2.13
Feb 23, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
23,941
0.09
Feb 20, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
115,560
0.39
Feb 19, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
619
<0.01
Feb 18, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
141,885
0.49
Feb 17, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
228,160
0.79
Feb 16, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
133,698
0.46
Feb 13, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
532,742
1.91
Feb 12, 2026
0.80
0.75
0.75
0.80
0.80
0.00%
1,409
<0.01
Feb 11, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
157,555
0.56
Feb 10, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
30,230
0.11
Feb 09, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
116,530
0.42
Feb 06, 2026
0.75
0.90
0.70
0.80
0.80
+6.67%
640,016
2.37
Feb 05, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
120,766
0.44
Feb 04, 2026
0.80
0.90
0.71
0.75
0.75
-6.25%
315,426
1.16
Feb 03, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
12,947
0.05
Feb 02, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
290,307
1.09
Rows:
50