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	0.25	18.5185185185	1.35	1.6	1.35	321164	1.52095991	DE
4	-0.3	-15.7894736842	1.9	1.9	1.35	244532	1.52017356	DE
12	-0.6	-27.2727272727	2.2	2.5	1.35	149518	1.88082917	DE
26	0.25	18.5185185185	1.35	3.45	1.29	286330	2.28551243	DE
52	0.2	14.2857142857	1.4	3.45	0.85	402697	1.63765564	DE
156	-1.25	-43.8596491228	2.85	4.95	0.85	426956	1.8165497	DE
260	0.35	28	1.25	26.5	0.85	746678	5.12945633	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713198600	1.5	-0.05	-3.23	1.55	1.55	1.5	53326
1712939400	1.55	0.05	3.33	1.5	1.55	1.5	673156
1712853000	1.5	0	0.00	1.5	1.5	1.5	79940
1712766600	1.5	0	0.00	1.5	1.5	1.5	5000
1712680200	1.5	0.15	11.11	1.35	1.5	1.35	794396
1712593800	1.35	0	0.00	1.35	1.35	1.35	8509
1712334600	1.35	0	0.00	1.35	1.35	1.35	4572
1712248200	1.35	0	0.00	1.35	1.35	1.35	7119
1712161800	1.35	0	0.00	1.35	1.35	1.35	260000
1712075400	1.35	0	0.00	1.35	1.35	1.35	177000
1711647000	1.35	-0.2	-12.90	1.55	1.55	1.35	362572
1711560600	1.55	0	0.00	1.55	1.55	1.55	0
1711474200	1.55	-0.05	-3.13	1.6	1.6	1.55	0
1711387800	1.6	0	0.00	1.6	1.6	1.6	71191
1711128600	1.6	0	0.00	1.6	1.6	1.6	75832
1711042200	1.6	0	0.00	1.6	1.6	1.6	10000
1710955800	1.6	-0.05	-3.03	1.65	1.65	1.6	939000
1710869400	1.65	-0.25	-13.16	1.9	1.9	1.65	390900
1710783000	1.9	-0.05	-2.56	1.95	1.95	1.9	138453
1710523800	1.95	-0.1	-4.88	2.05	2.05	1.95	20145
1710437400	2.05	-0.1	-4.65	2.15	2.15	2.05	206585
1710351000	2.15	0	0.00	2.15	2.15	2.15	100000
1710264600	2.15	-0.35	-14.00	2.5	2.5	2.15	303250
1710178200	2.5	0.05	2.04	2.45	2.5	2.45	302729
1709919000	2.45	-0.05	-2.00	2.5	2.5	2.45	116421
1709832600	2.5	0	0.00	2.5	2.5	2.5	1125
1709746200	2.5	0	0.00	2.5	2.5	2.5	104000
1709659800	2.5	0	0.00	2.5	2.5	2.5	0
1709573400	2.5	0	0.00	2.5	2.5	2.5	100000
1709314200	2.5	0	0.00	2.5	2.5	2.5	1221
1709227800	2.5	0	0.00	2.5	2.5	2.5	14353
1709141400	2.5	0	0.00	2.5	2.5	2.5	9250
1709055000	2.5	0	0.00	2.5	2.5	2.5	622
1708968600	2.5	0	0.00	2.5	2.5	2.5	60736
1708709400	2.5	0	0.00	2.5	2.5	2.5	29552
1708623000	2.5	0	0.00	2.5	2.5	2.5	16639
1708536600	2.5	0	0.00	2.5	2.5	2.5	52021
1708450200	2.5	0.05	2.04	2.5	2.5	2.5	0
1708363800	2.45	0.2	8.89	2.3	2.45	2.3	550457
1708104600	2.25	0.15	7.14	2.1	2.25	2.1	342393
1708018200	2.1	0	0.00	2.1	2.1	2.1	293934
1707931800	2.1	0	0.00	2.1	2.1	2.1	100000
1707845400	2.1	0	0.00	2.1	2.1	2.1	40000
1707759000	2.1	0	0.00	2.1	2.1	2.1	27000
1707499800	2.1	0	0.00	2.1	2.1	2.1	55038
1707413400	2.1	0	0.00	2.1	2.1	2.1	0
1707327000	2.1	0	0.00	2.1	2.1	2.1	0
1707240600	2.1	0	0.00	2.1	2.1	2.1	281280
1707154200	2.1	0	0.00	2.1	2.1	2.1	29744
1706895000	2.1	0	0.00	2.1	2.1	2.1	82444
1706808600	2.1	-0.05	-2.33	2.1	2.1	2.1	9025
1706722200	2.15	0	0.00	2.1	2.15	2.1	4361
1706635800	2.15	0	0.00	2.1	2.15	2.1	64973
1706549400	2.15	0	0.00	2.1	2.15	2.1	105128
1706290200	2.15	0	0.00	2.1	2.15	2.1	100554
1706203800	2.15	0	0.00	2.1	2.15	2.1	100000
1706117400	2.15	-0.05	-2.27	2.2	2.2	2.1	98000
1706031000	2.2	0	0.00	2.2	2.2	2.2	1000
1705944600	2.2	0	0.00	2.2	2.2	2.2	0
1705685400	2.2	0	0.00	2.2	2.2	2.2	0
1705599000	2.2	0	0.00	2.2	2.2	2.2	96124
1705512600	2.2	0	0.00	2.2	2.2	2.2	6521
1705426200	2.2	0	0.00	2.2	2.2	2.2	170397

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