LSE - Delayed Quote GBp
PetroTal Corp. (PTAL.L)
32.50
+0.50
+(1.56%)
At close: May 29 at 5:05:52 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 0.00 | 0.00 | 0.00 | 32.50 | 32.50 | 15,000 |
| May 29, 2025 | 1.11057 Dividend | |||||
| May 28, 2025 | 32.00 | 32.50 | 31.50 | 32.00 | 31.99 | 191,598 |
| May 27, 2025 | 32.00 | 32.50 | 31.50 | 32.00 | 31.99 | 1,817,337 |
| May 23, 2025 | 32.00 | 32.50 | 31.50 | 32.50 | 32.48 | 1,180,643 |
| May 22, 2025 | 31.75 | 32.50 | 31.50 | 32.00 | 31.99 | 617,415 |
| May 21, 2025 | 32.25 | 32.50 | 31.50 | 31.75 | 31.74 | 850,380 |
| May 20, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | 32.23 | 392,491 |
| May 19, 2025 | 32.25 | 32.50 | 32.00 | 32.00 | 31.99 | 532,980 |
| May 16, 2025 | 32.00 | 32.50 | 31.50 | 32.25 | 32.23 | 709,339 |
| May 15, 2025 | 32.00 | 32.50 | 31.87 | 32.00 | 31.99 | 580,569 |
| May 14, 2025 | 32.00 | 32.50 | 31.50 | 32.00 | 31.99 | 840,505 |
| May 13, 2025 | 32.50 | 33.00 | 31.65 | 31.90 | 31.89 | 869,681 |
| May 12, 2025 | 31.00 | 33.50 | 30.50 | 32.60 | 32.58 | 994,841 |
| May 9, 2025 | 30.50 | 31.00 | 30.17 | 30.75 | 30.74 | 556,498 |
| May 8, 2025 | 30.50 | 31.50 | 30.00 | 30.50 | 30.49 | 669,280 |
| May 7, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.49 | 585,165 |
| May 6, 2025 | 31.00 | 31.50 | 30.00 | 31.50 | 31.49 | 420,380 |
| May 2, 2025 | 31.00 | 31.50 | 30.77 | 31.00 | 30.99 | 335,469 |
| May 1, 2025 | 31.50 | 32.00 | 31.00 | 31.00 | 30.99 | 444,798 |
| Apr 30, 2025 | 31.00 | 31.50 | 30.50 | 31.25 | 31.24 | 233,238 |
| Apr 29, 2025 | 30.75 | 31.50 | 30.00 | 30.75 | 30.74 | 1,603,162 |
| Apr 28, 2025 | 30.75 | 31.50 | 30.38 | 31.00 | 30.99 | 288,704 |
| Apr 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 948,836 |
| Apr 24, 2025 | 31.00 | 32.00 | 30.38 | 30.75 | 30.74 | 141,443 |
| Apr 23, 2025 | 31.00 | 32.60 | 30.00 | 31.00 | 30.99 | 1,204,166 |
| Apr 22, 2025 | 31.50 | 32.00 | 30.30 | 31.00 | 30.99 | 479,287 |
| Apr 17, 2025 | 32.00 | 34.80 | 31.00 | 31.50 | 31.49 | 375,893 |
| Apr 16, 2025 | 32.50 | 33.00 | 31.50 | 32.00 | 31.99 | 675,973 |
| Apr 15, 2025 | 33.00 | 34.00 | 32.00 | 32.90 | 32.88 | 419,266 |
| Apr 14, 2025 | 33.00 | 34.00 | 32.30 | 33.25 | 33.23 | 122,051 |
| Apr 11, 2025 | 33.00 | 33.10 | 32.00 | 32.50 | 32.48 | 212,698 |
| Apr 10, 2025 | 32.25 | 35.00 | 32.66 | 32.50 | 32.48 | 2,030,726 |
| Apr 9, 2025 | 31.00 | 32.00 | 29.17 | 30.00 | 29.99 | 551,433 |
| Apr 8, 2025 | 31.00 | 32.00 | 30.00 | 31.50 | 31.49 | 501,300 |
| Apr 7, 2025 | 32.25 | 32.50 | 30.00 | 31.00 | 30.99 | 1,319,760 |
| Apr 4, 2025 | 35.25 | 36.00 | 32.00 | 32.25 | 32.23 | 1,393,227 |
| Apr 3, 2025 | 36.50 | 37.00 | 35.00 | 35.25 | 35.23 | 359,891 |
| Apr 2, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.48 | 179,546 |
| Apr 1, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.48 | 418,735 |
| Mar 31, 2025 | 37.25 | 38.00 | 36.00 | 36.50 | 36.48 | 246,445 |
| Mar 28, 2025 | 37.50 | 38.00 | 36.50 | 37.00 | 36.98 | 260,981 |
| Mar 27, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.48 | 79,199 |
| Mar 26, 2025 | 37.25 | 37.50 | 37.03 | 37.25 | 37.23 | 145,296 |
| Mar 25, 2025 | 37.25 | 38.00 | 36.50 | 37.00 | 36.98 | 261,698 |
| Mar 24, 2025 | 36.50 | 38.00 | 36.00 | 37.50 | 37.48 | 685,071 |
| Mar 21, 2025 | 36.75 | 37.00 | 36.50 | 36.50 | 36.48 | 221,310 |
| Mar 20, 2025 | 37.00 | 37.58 | 36.00 | 36.75 | 36.73 | 1,364,232 |
| Mar 19, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.48 | 458,681 |
| Mar 18, 2025 | 36.50 | 37.00 | 36.00 | 36.75 | 36.73 | 698,817 |
| Mar 17, 2025 | 35.00 | 36.50 | 34.50 | 36.50 | 36.48 | 1,592,224 |
| Mar 14, 2025 | 35.00 | 35.50 | 34.50 | 35.50 | 35.48 | 300,964 |
| Mar 13, 2025 | 35.00 | 35.50 | 34.50 | 35.00 | 34.98 | 75,528 |
| Mar 12, 2025 | 34.50 | 35.00 | 34.00 | 34.75 | 34.73 | 279,270 |
| Mar 11, 2025 | 35.00 | 35.00 | 34.00 | 34.50 | 34.48 | 717,041 |
| Mar 10, 2025 | 35.50 | 36.00 | 35.00 | 35.25 | 35.23 | 477,934 |
| Mar 7, 2025 | 35.75 | 36.00 | 35.50 | 35.90 | 35.88 | 215,189 |
| Mar 6, 2025 | 35.00 | 36.30 | 34.50 | 35.75 | 35.73 | 763,101 |
| Mar 5, 2025 | 34.50 | 35.54 | 34.00 | 35.00 | 34.98 | 1,073,730 |
| Mar 4, 2025 | 37.25 | 37.50 | 34.00 | 34.25 | 34.23 | 1,940,846 |
| Mar 3, 2025 | 38.50 | 39.00 | 37.19 | 37.50 | 37.48 | 239,635 |
| Feb 28, 2025 | 1.11057 Dividend | |||||
| Feb 28, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.48 | 109,144 |
| Feb 27, 2025 | 38.75 | 39.00 | 38.50 | 38.75 | 38.72 | 321,034 |
| Feb 26, 2025 | 39.50 | 40.00 | 38.50 | 38.60 | 38.57 | 146,402 |
| Feb 25, 2025 | 39.25 | 40.00 | 38.50 | 39.10 | 39.07 | 318,200 |
| Feb 24, 2025 | 39.00 | 39.38 | 38.50 | 39.00 | 38.97 | 217,389 |
| Feb 21, 2025 | 39.00 | 39.50 | 38.56 | 39.00 | 38.97 | 260,182 |
| Feb 20, 2025 | 39.75 | 40.00 | 38.95 | 39.00 | 38.97 | 443,343 |
| Feb 19, 2025 | 39.00 | 39.70 | 38.57 | 39.00 | 38.97 | 301,468 |
| Feb 18, 2025 | 39.50 | 39.50 | 38.60 | 39.20 | 39.17 | 218,081 |
| Feb 17, 2025 | 39.50 | 40.00 | 39.15 | 39.50 | 39.47 | 158,891 |
| Feb 14, 2025 | 39.50 | 39.59 | 38.60 | 39.20 | 39.17 | 5,076,582 |
| Feb 13, 2025 | 40.00 | 40.09 | 39.00 | 39.25 | 39.22 | 887,023 |
| Feb 12, 2025 | 40.00 | 40.50 | 39.50 | 40.00 | 39.97 | 120,111 |
| Feb 11, 2025 | 39.50 | 40.50 | 39.00 | 40.10 | 40.07 | 687,002 |
| Feb 10, 2025 | 38.50 | 39.47 | 38.00 | 39.25 | 39.22 | 391,077 |
| Feb 7, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.47 | 130,859 |
| Feb 6, 2025 | 38.00 | 38.50 | 37.50 | 38.25 | 38.22 | 486,598 |
| Feb 5, 2025 | 38.00 | 38.22 | 37.50 | 38.00 | 37.97 | 632,703 |
| Feb 4, 2025 | 37.75 | 39.00 | 37.50 | 38.00 | 37.97 | 1,489,183 |
| Feb 3, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.47 | 217,821 |
| Jan 31, 2025 | 38.00 | 38.00 | 37.25 | 37.70 | 37.67 | 512,643 |
| Jan 30, 2025 | 38.25 | 38.00 | 37.00 | 37.80 | 37.77 | 543,264 |
| Jan 29, 2025 | 38.25 | 39.00 | 37.50 | 37.75 | 37.72 | 610,526 |
| Jan 28, 2025 | 37.25 | 38.00 | 37.00 | 37.00 | 36.97 | 324,575 |
| Jan 27, 2025 | 37.50 | 38.00 | 36.90 | 37.25 | 37.22 | 449,228 |
| Jan 24, 2025 | 39.75 | 40.50 | 37.50 | 37.80 | 37.77 | 1,638,476 |
| Jan 23, 2025 | 40.00 | 40.50 | 39.50 | 40.00 | 39.97 | 641,986 |
| Jan 22, 2025 | 39.50 | 40.39 | 39.00 | 40.00 | 39.97 | 772,909 |
| Jan 21, 2025 | 40.50 | 41.00 | 39.00 | 39.50 | 39.47 | 658,044 |
| Jan 20, 2025 | 40.25 | 41.00 | 40.00 | 40.50 | 40.47 | 1,439,027 |
| Jan 17, 2025 | 40.00 | 40.50 | 39.50 | 40.00 | 39.97 | 1,178,989 |
| Jan 16, 2025 | 39.50 | 40.00 | 39.10 | 39.75 | 39.72 | 1,663,203 |
| Jan 15, 2025 | 39.50 | 40.00 | 39.15 | 39.50 | 39.47 | 144,464 |
| Jan 14, 2025 | 39.75 | 40.50 | 39.00 | 39.50 | 39.47 | 184,254 |
| Jan 13, 2025 | 38.00 | 40.50 | 38.13 | 39.75 | 39.72 | 1,216,553 |
| Jan 10, 2025 | 37.00 | 38.50 | 36.73 | 38.20 | 38.17 | 1,289,088 |
| Jan 9, 2025 | 36.25 | 37.67 | 35.50 | 36.50 | 36.47 | 1,283,580 |
| Jan 8, 2025 | 35.00 | 36.10 | 34.50 | 36.00 | 35.97 | 720,003 |
| Jan 7, 2025 | 35.50 | 36.00 | 34.55 | 34.60 | 34.57 | 217,663 |
| Jan 6, 2025 | 34.50 | 36.00 | 34.95 | 35.10 | 35.07 | 1,385,936 |
| Jan 3, 2025 | 32.50 | 34.78 | 32.25 | 34.50 | 34.47 | 986,851 |
| Jan 2, 2025 | 31.00 | 32.50 | 31.05 | 32.25 | 32.22 | 3,675,004 |
| Dec 31, 2024 | 31.25 | 32.00 | 31.00 | 31.10 | 31.07 | 232,624 |
| Dec 30, 2024 | 30.50 | 32.00 | 30.00 | 31.00 | 30.97 | 1,089,163 |
| Dec 27, 2024 | 30.50 | 31.00 | 30.00 | 30.50 | 30.47 | 179,306 |
| Dec 24, 2024 | 30.50 | 31.00 | 30.00 | 30.50 | 30.47 | 179,848 |
| Dec 23, 2024 | 30.25 | 31.00 | 30.00 | 30.50 | 30.47 | 353,987 |
| Dec 20, 2024 | 30.00 | 30.50 | 30.00 | 30.25 | 30.22 | 904,593 |
| Dec 19, 2024 | 31.25 | 31.50 | 29.70 | 30.00 | 29.97 | 2,032,110 |
| Dec 18, 2024 | 32.50 | 32.50 | 31.00 | 31.25 | 31.22 | 2,149,899 |
| Dec 17, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.47 | 82,643 |
| Dec 16, 2024 | 33.00 | 33.00 | 32.00 | 32.50 | 32.47 | 417,996 |
| Dec 13, 2024 | 33.25 | 33.50 | 32.50 | 33.00 | 32.97 | 380,148 |
| Dec 12, 2024 | 33.25 | 33.50 | 33.00 | 33.25 | 33.22 | 358,068 |
| Dec 11, 2024 | 33.50 | 34.00 | 33.00 | 33.25 | 33.22 | 455,407 |
| Dec 10, 2024 | 34.00 | 34.50 | 33.38 | 33.50 | 33.47 | 1,598,217 |
| Dec 9, 2024 | 34.25 | 34.50 | 33.98 | 34.25 | 34.22 | 626,923 |
| Dec 6, 2024 | 35.00 | 35.00 | 34.00 | 34.40 | 34.37 | 786,106 |
| Dec 5, 2024 | 35.25 | 36.00 | 34.50 | 34.50 | 34.47 | 119,907 |
| Dec 4, 2024 | 35.25 | 37.00 | 34.76 | 35.50 | 35.47 | 433,885 |
| Dec 3, 2024 | 35.50 | 36.50 | 35.00 | 35.50 | 35.47 | 170,680 |
| Dec 2, 2024 | 35.75 | 36.50 | 35.00 | 35.75 | 35.72 | 681,096 |
| Nov 29, 2024 | 36.00 | 37.22 | 35.06 | 35.75 | 35.72 | 547,565 |
| Nov 28, 2024 | 1.11057 Dividend | |||||
| Nov 28, 2024 | 35.50 | 35.50 | 34.71 | 35.25 | 35.22 | 345,603 |
| Nov 27, 2024 | 35.25 | 35.50 | 35.00 | 35.25 | 35.20 | 126,228 |
| Nov 26, 2024 | 36.00 | 36.50 | 35.00 | 35.20 | 35.15 | 648,682 |
| Nov 25, 2024 | 35.75 | 37.00 | 35.50 | 36.25 | 36.20 | 1,079,739 |
| Nov 22, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 35.70 | 275,202 |
| Nov 21, 2024 | 35.75 | 36.00 | 35.25 | 35.75 | 35.70 | 419,369 |
| Nov 20, 2024 | 36.50 | 37.00 | 35.50 | 35.60 | 35.55 | 568,830 |
| Nov 19, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.45 | 225,440 |
| Nov 18, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.45 | 478,748 |
| Nov 15, 2024 | 36.50 | 36.68 | 35.50 | 35.50 | 35.45 | 431,076 |
| Nov 14, 2024 | 36.75 | 37.33 | 36.00 | 36.00 | 35.95 | 839,434 |
| Nov 13, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.45 | 180,849 |
| Nov 12, 2024 | 36.75 | 37.00 | 35.80 | 36.50 | 36.45 | 199,019 |
| Nov 11, 2024 | 36.50 | 37.00 | 36.25 | 36.75 | 36.70 | 200,927 |
| Nov 8, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.45 | 759,862 |
| Nov 7, 2024 | 36.50 | 37.00 | 35.80 | 36.25 | 36.20 | 357,233 |
| Nov 6, 2024 | 37.00 | 36.50 | 35.68 | 36.50 | 36.45 | 691,920 |
| Nov 5, 2024 | 36.00 | 36.50 | 35.50 | 36.25 | 36.20 | 347,689 |
| Nov 4, 2024 | 36.75 | 37.50 | 35.53 | 36.00 | 35.95 | 1,016,925 |
| Nov 1, 2024 | 36.75 | 37.50 | 36.33 | 36.75 | 36.70 | 143,921 |
| Oct 31, 2024 | 36.75 | 37.40 | 36.00 | 36.75 | 36.70 | 138,103 |
| Oct 30, 2024 | 36.25 | 37.00 | 35.50 | 36.50 | 36.45 | 194,749 |
| Oct 29, 2024 | 36.25 | 37.00 | 35.50 | 36.00 | 35.95 | 204,080 |
| Oct 28, 2024 | 36.50 | 37.00 | 35.50 | 36.00 | 35.95 | 371,892 |
| Oct 25, 2024 | 37.00 | 37.50 | 36.00 | 36.50 | 36.45 | 217,466 |
| Oct 24, 2024 | 37.50 | 38.00 | 36.88 | 37.50 | 37.45 | 152,454 |
| Oct 23, 2024 | 38.00 | 38.50 | 36.81 | 37.25 | 37.20 | 290,730 |
| Oct 22, 2024 | 38.25 | 38.50 | 37.50 | 37.60 | 37.55 | 301,159 |
| Oct 21, 2024 | 38.75 | 39.00 | 38.00 | 38.50 | 38.45 | 248,689 |
| Oct 18, 2024 | 38.75 | 39.00 | 35.58 | 38.50 | 38.45 | 349,761 |
| Oct 17, 2024 | 38.75 | 39.50 | 38.00 | 38.50 | 38.45 | 257,246 |
| Oct 16, 2024 | 38.50 | 39.50 | 38.00 | 38.75 | 38.70 | 85,640 |
| Oct 15, 2024 | 38.75 | 39.50 | 38.00 | 38.50 | 38.45 | 579,395 |
| Oct 14, 2024 | 38.50 | 39.50 | 38.00 | 39.00 | 38.95 | 403,976 |
| Oct 11, 2024 | 39.50 | 40.00 | 38.50 | 38.50 | 38.45 | 351,066 |
| Oct 10, 2024 | 39.50 | 40.00 | 39.00 | 39.50 | 39.45 | 161,555 |
| Oct 9, 2024 | 39.75 | 40.50 | 39.00 | 39.50 | 39.45 | 90,891 |
| Oct 8, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 38.95 | 452,576 |
| Oct 7, 2024 | 38.50 | 40.00 | 38.00 | 39.50 | 39.45 | 388,343 |
| Oct 4, 2024 | 37.25 | 38.50 | 37.50 | 38.50 | 38.45 | 759,403 |
| Oct 3, 2024 | 36.00 | 37.50 | 35.90 | 37.25 | 37.20 | 534,960 |
| Oct 2, 2024 | 35.25 | 37.00 | 34.50 | 36.50 | 36.45 | 742,288 |
| Oct 1, 2024 | 35.00 | 36.00 | 34.25 | 34.40 | 34.36 | 417,508 |
| Sep 30, 2024 | 35.50 | 36.00 | 34.00 | 35.00 | 34.96 | 322,276 |
| Sep 27, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.45 | 135,388 |
| Sep 26, 2024 | 36.00 | 36.20 | 35.00 | 35.50 | 35.45 | 467,499 |
| Sep 25, 2024 | 35.50 | 37.00 | 35.00 | 36.25 | 36.20 | 458,452 |
| Sep 24, 2024 | 35.25 | 35.50 | 35.10 | 35.30 | 35.25 | 438,902 |
| Sep 23, 2024 | 35.00 | 36.00 | 35.00 | 35.25 | 35.20 | 886,530 |
| Sep 20, 2024 | 35.00 | 35.50 | 34.50 | 35.00 | 34.96 | 394,529 |
| Sep 19, 2024 | 35.25 | 35.50 | 34.50 | 35.00 | 34.96 | 965,114 |
| Sep 18, 2024 | 35.25 | 36.00 | 34.78 | 35.25 | 35.20 | 10,568,516 |
| Sep 17, 2024 | 35.75 | 36.50 | 34.60 | 35.00 | 34.96 | 854,843 |
| Sep 16, 2024 | 36.25 | 37.00 | 35.22 | 36.30 | 36.25 | 237,518 |
| Sep 13, 2024 | 36.25 | 37.00 | 35.50 | 36.25 | 36.20 | 318,502 |
| Sep 12, 2024 | 35.25 | 36.84 | 35.00 | 36.00 | 35.95 | 272,434 |
| Sep 11, 2024 | 37.25 | 37.50 | 35.00 | 35.25 | 35.20 | 541,383 |
| Sep 10, 2024 | 37.50 | 38.00 | 37.00 | 37.25 | 37.20 | 1,335,179 |
| Sep 9, 2024 | 38.00 | 39.00 | 37.00 | 37.50 | 37.45 | 995,866 |
| Sep 6, 2024 | 38.50 | 39.00 | 37.50 | 38.25 | 38.20 | 222,605 |
| Sep 5, 2024 | 38.50 | 39.00 | 38.00 | 38.40 | 38.35 | 133,920 |
| Sep 4, 2024 | 38.75 | 39.50 | 38.00 | 38.50 | 38.45 | 313,831 |
| Sep 3, 2024 | 39.50 | 40.50 | 38.85 | 39.00 | 38.95 | 2,198,190 |
| Sep 2, 2024 | 39.25 | 39.50 | 39.00 | 39.00 | 38.95 | 51,202 |
| Aug 30, 2024 | 39.75 | 40.50 | 39.00 | 39.25 | 39.20 | 309,454 |
| Aug 29, 2024 | 1.11057 Dividend | |||||
| Aug 29, 2024 | 40.25 | 40.50 | 39.67 | 40.40 | 40.35 | 728,991 |
| Aug 28, 2024 | 40.50 | 41.00 | 40.00 | 40.25 | 40.18 | 225,365 |
| Aug 27, 2024 | 40.75 | 41.80 | 40.00 | 40.60 | 40.53 | 507,377 |
| Aug 23, 2024 | 40.75 | 41.00 | 40.25 | 40.70 | 40.63 | 326,595 |
| Aug 22, 2024 | 41.00 | 41.50 | 40.00 | 40.50 | 40.43 | 867,529 |
| Aug 21, 2024 | 40.75 | 41.50 | 40.50 | 41.00 | 40.93 | 471,847 |
| Aug 20, 2024 | 41.25 | 42.00 | 40.50 | 41.00 | 40.93 | 160,038 |
| Aug 19, 2024 | 41.25 | 41.50 | 40.78 | 41.25 | 41.18 | 117,081 |
| Aug 16, 2024 | 41.50 | 42.00 | 40.75 | 41.25 | 41.18 | 424,693 |
| Aug 15, 2024 | 40.00 | 41.75 | 40.05 | 41.20 | 41.13 | 759,574 |
| Aug 14, 2024 | 40.00 | 40.50 | 39.00 | 40.00 | 39.93 | 2,100,682 |
| Aug 13, 2024 | 40.00 | 40.50 | 39.87 | 40.00 | 39.93 | 473,057 |
| Aug 12, 2024 | 40.25 | 41.00 | 39.84 | 40.00 | 39.93 | 754,743 |
| Aug 9, 2024 | 39.75 | 40.44 | 39.64 | 40.25 | 40.18 | 632,881 |
| Aug 8, 2024 | 39.25 | 40.80 | 39.37 | 39.75 | 39.68 | 696,336 |
| Aug 7, 2024 | 38.75 | 39.39 | 38.50 | 39.10 | 39.04 | 261,852 |
| Aug 6, 2024 | 39.25 | 40.00 | 38.50 | 39.00 | 38.94 | 654,759 |
| Aug 5, 2024 | 39.25 | 39.50 | 38.00 | 38.60 | 38.54 | 1,310,811 |
| Aug 2, 2024 | 41.00 | 41.95 | 39.00 | 39.50 | 39.43 | 1,023,118 |
| Aug 1, 2024 | 41.25 | 42.00 | 41.11 | 41.25 | 41.18 | 399,960 |
| Jul 31, 2024 | 42.00 | 41.74 | 40.50 | 41.25 | 41.18 | 747,106 |
| Jul 30, 2024 | 41.75 | 42.00 | 41.50 | 41.50 | 41.43 | 669,932 |
| Jul 29, 2024 | 42.00 | 42.50 | 41.50 | 42.00 | 41.93 | 127,907 |
| Jul 26, 2024 | 42.25 | 43.00 | 41.50 | 42.00 | 41.93 | 43,948 |
| Jul 25, 2024 | 42.50 | 43.00 | 41.75 | 42.50 | 42.43 | 553,567 |
| Jul 24, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.43 | 535,921 |
| Jul 23, 2024 | 42.75 | 43.00 | 42.00 | 43.00 | 42.93 | 132,951 |
| Jul 22, 2024 | 42.50 | 43.00 | 42.00 | 42.90 | 42.83 | 219,342 |
| Jul 19, 2024 | 43.00 | 43.50 | 42.00 | 42.10 | 42.03 | 217,266 |
| Jul 18, 2024 | 42.75 | 43.50 | 42.70 | 43.00 | 42.93 | 169,265 |
| Jul 17, 2024 | 42.75 | 43.00 | 42.50 | 42.75 | 42.68 | 213,672 |
| Jul 16, 2024 | 42.50 | 43.00 | 42.00 | 42.00 | 41.93 | 336,851 |
| Jul 15, 2024 | 42.50 | 43.00 | 42.00 | 42.00 | 41.93 | 221,461 |
| Jul 12, 2024 | 43.00 | 43.50 | 42.18 | 42.50 | 42.43 | 771,799 |
| Jul 11, 2024 | 42.25 | 43.50 | 41.50 | 43.50 | 43.43 | 328,322 |
| Jul 10, 2024 | 42.00 | 42.50 | 41.50 | 42.00 | 41.93 | 503,174 |
| Jul 9, 2024 | 43.00 | 43.50 | 41.55 | 41.70 | 41.63 | 1,042,816 |
| Jul 8, 2024 | 43.25 | 44.00 | 42.50 | 43.20 | 43.13 | 204,801 |
| Jul 5, 2024 | 43.50 | 44.00 | 43.00 | 43.25 | 43.18 | 296,440 |
| Jul 4, 2024 | 42.75 | 44.80 | 42.50 | 43.50 | 43.43 | 810,559 |
| Jul 3, 2024 | 42.50 | 43.00 | 42.00 | 42.75 | 42.68 | 84,734 |
| Jul 2, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.43 | 338,086 |
| Jul 1, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.43 | 88,480 |
| Jun 28, 2024 | 42.50 | 43.00 | 42.10 | 42.60 | 42.53 | 761,116 |
| Jun 27, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.43 | 228,724 |
| Jun 26, 2024 | 42.00 | 43.00 | 41.38 | 42.40 | 42.33 | 608,651 |
| Jun 25, 2024 | 41.25 | 42.50 | 40.50 | 42.00 | 41.93 | 211,508 |
| Jun 24, 2024 | 40.50 | 41.00 | 40.00 | 40.75 | 40.68 | 272,764 |
| Jun 21, 2024 | 40.50 | 41.00 | 39.60 | 40.20 | 40.13 | 239,489 |
| Jun 20, 2024 | 41.00 | 42.00 | 39.50 | 40.50 | 40.43 | 1,317,600 |
| Jun 19, 2024 | 41.75 | 42.35 | 40.00 | 40.00 | 39.93 | 664,808 |
| Jun 18, 2024 | 41.50 | 42.15 | 41.00 | 42.00 | 41.93 | 628,159 |
| Jun 17, 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 41.43 | 481,239 |
| Jun 14, 2024 | 41.75 | 42.00 | 40.50 | 41.50 | 41.43 | 1,010,404 |
| Jun 13, 2024 | 42.50 | 43.00 | 41.58 | 41.75 | 41.68 | 3,003,393 |
| Jun 12, 2024 | 43.25 | 43.00 | 42.00 | 42.50 | 42.43 | 192,555 |
| Jun 11, 2024 | 43.50 | 44.00 | 42.00 | 42.00 | 41.93 | 418,284 |
| Jun 10, 2024 | 43.50 | 43.68 | 43.00 | 43.50 | 43.43 | 55,611 |
| Jun 7, 2024 | 43.50 | 44.00 | 43.05 | 43.50 | 43.43 | 180,032 |
| Jun 6, 2024 | 43.50 | 43.50 | 42.50 | 43.00 | 42.93 | 254,889 |
| Jun 5, 2024 | 43.25 | 44.00 | 42.50 | 43.25 | 43.18 | 499,403 |
| Jun 4, 2024 | 44.50 | 44.50 | 42.65 | 43.00 | 42.93 | 589,150 |
| Jun 3, 2024 | 44.50 | 45.00 | 44.00 | 44.20 | 44.13 | 505,957 |
| May 31, 2024 | 45.50 | 46.00 | 44.17 | 44.50 | 44.43 | 573,236 |
| May 30, 2024 | 45.50 | 46.00 | 45.00 | 45.00 | 44.93 | 353,647 |
| May 29, 2024 | 46.25 | 46.50 | 45.32 | 45.50 | 45.42 | 350,589 |
Related Tickers
JSE.L Jadestone Energy plc
19.50
-1.27%
GENL.L Genel Energy plc
52.20
-1.32%
RBD.L Reabold Resources Plc
0.0415
0.00%
EOG.L Europa Oil & Gas (Holdings) plc
0.6000
-7.69%
AXL.L Arrow Exploration Corp.
17.00
0.00%
UOG.L United Oil & Gas Plc
0.1075
+10.26%
PHAR.L Pharos Energy plc
19.50
+2.63%
PEN.OL Panoro Energy ASA
25.00
+2.04%
CHAR.L Chariot Limited
1.5510
-2.82%
RHN.F Enwell Energy plc
0.2080
-3.70%