Petrel Resources Plc PET
LSE · United Kingdom · Energy Minerals
GBp 0.90000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 171.54K |
| 2026-09-29 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.89 | GBp 0.80 | 551.57K |
| 2026-09-28 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 104.86K |
| 2026-09-25 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 164.50K |
| 2026-09-24 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 203.13K |
| 2026-09-23 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.80 | 573 |
| 2026-09-22 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 65.28K |
| 2026-09-21 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 96.57K |
| 2026-09-18 | GBp 0.90 | -5.26% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 1.06M |
| 2026-09-17 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.94 | GBp 0.94 | 71.41K |
| 2026-09-16 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.95 | GBp 0.95 | 0 |
| 2026-09-15 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.10 | GBp 0.90 | 18.80K |
| 2026-09-14 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 2.42K |
| 2026-09-11 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.90 | GBp 0.90 | 176.32K |
| 2026-09-10 | GBp 0.95 | 0.00% | GBp 1.00 | GBp 0.90 | GBp 0.90 | 19.93K |
| 2026-09-09 | GBp 0.95 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 0.90 | 1.38M |
| 2026-09-08 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 45.16K |
| 2026-09-07 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.90 | GBp 0.90 | 144.34K |
| 2026-09-04 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 46.94K |
| 2026-09-03 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 14.82K |
| 2026-09-02 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.94 | GBp 0.94 | 101.93K |
| 2026-09-01 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.90 | GBp 0.90 | 118.52K |
| 2026-08-28 | GBp 0.95 | +11.76% | GBp 0.85 | GBp 1.00 | GBp 0.75 | 737.63K |
| 2026-08-27 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.70 | GBp 0.70 | 836 |
| 2026-08-26 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 217.11K |
| 2026-08-25 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.75 | GBp 0.75 | 85.61K |
| 2026-08-24 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.75 | GBp 0.75 | 111 |
| 2026-08-21 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-08-20 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-08-19 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.75 | GBp 0.75 | 12.50K |
| 2026-08-18 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.75 | 106.56K |
| 2026-08-17 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-08-14 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 104.09K |
| 2026-08-13 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.75 | 32.07K |
| 2026-08-12 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-08-11 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.75 | GBp 0.75 | 116.25K |
| 2026-08-10 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 43.41K |
| 2026-08-07 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.99 | GBp 0.70 | 64.60K |
| 2026-08-06 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-08-05 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.75 | GBp 0.75 | 479 |
| 2026-08-04 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-08-03 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-07-31 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 172.00K |
| 2026-07-30 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.70 | 365.46K |
| 2026-07-29 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 1.00 | GBp 0.75 | 555.99K |
| 2026-07-28 | GBp 0.85 | -15.00% | GBp 1.00 | GBp 1.10 | GBp 0.75 | 1.04M |
| 2026-07-27 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 378.46K |
| 2026-07-24 | GBp 1.00 | +17.65% | GBp 0.85 | GBp 1.10 | GBp 0.70 | 1.73M |
| 2026-07-23 | GBp 0.85 | +6.25% | GBp 0.80 | GBp 1.00 | GBp 0.70 | 1.36M |
| 2026-07-22 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.70 | GBp 0.70 | 4.14K |
| 2026-07-21 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.70 | 4.02K |
| 2026-07-20 | GBp 0.80 | -11.11% | GBp 0.90 | GBp 0.90 | GBp 0.70 | 264.48K |
| 2026-07-17 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 3.06K |
| 2026-07-16 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-15 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-14 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.89 | GBp 0.80 | 998.32K |
| 2026-07-13 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 5.80K |
| 2026-07-10 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 25.00K |
| 2026-07-09 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 5.68K |
| 2026-07-08 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 4.21K |
| 2026-07-07 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 14.26K |
| 2026-07-06 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 1.25K |
| 2026-07-03 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 76.64K |
| 2026-07-02 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 1.07K |
| 2026-07-01 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 113.90K |
| 2026-06-30 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 2.57K |
| 2026-06-29 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 1.19K |
| 2026-06-26 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 4.87K |
| 2026-06-25 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 23.02K |
| 2026-06-24 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.98 | GBp 0.80 | 51.66K |
| 2026-06-23 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.98 | GBp 0.80 | 23.88K |
| 2026-06-22 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 5.81K |
| 2026-06-19 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.82 | GBp 0.80 | 600.00K |
| 2026-06-18 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 237.94K |
| 2026-06-17 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.82 | GBp 0.82 | 619 |
| 2026-06-16 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 134.74K |
| 2026-06-15 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 18.60K |
| 2026-06-12 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 9.03K |
| 2026-06-11 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 26.51K |
| 2026-06-10 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-06-09 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-06-08 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 577.80K |
| 2026-06-05 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 1.12M |
| 2026-06-04 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 1.14M |
| 2026-06-03 | GBp 0.90 | +5.88% | GBp 0.85 | GBp 1.00 | GBp 0.80 | 1.32M |
| 2026-06-02 | GBp 0.85 | +6.25% | GBp 0.80 | GBp 0.98 | GBp 0.70 | 1.41M |
| 2026-06-01 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.70 | 385.28K |
| 2026-05-29 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.90 | GBp 0.70 | 1.05M |
| 2026-05-28 | GBp 0.80 | -5.88% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 107.44K |
| 2026-05-27 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.88 | GBp 0.80 | 76.27K |