Petrel Resources (PET.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.9 | 0.954 | 0.85 | 5000 | 0.9 | DE |
| 4 | -0.05 | -5.26315789474 | 0.95 | 0.997 | 0.85 | 6393 | 0.9 | DE |
| 12 | -0.95 | -51.3513513514 | 1.85 | 1.95 | 0.85 | 136718 | 1.3349067 | DE |
| 26 | -1.35 | -60 | 2.25 | 3.45 | 0.85 | 124092 | 1.91623368 | DE |
| 52 | -0.3 | -25 | 1.2 | 3.45 | 0.85 | 104398 | 1.93579518 | DE |
| 156 | -0.9 | -50 | 1.8 | 4.93 | 0.85 | 107866 | 1.95056641 | DE |
| 260 | -3.45 | -79.3103448276 | 4.35 | 26.96 | 0.85 | 161573 | 6.05211296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723044540 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1722958080 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1722871620 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1722612480 | 0.9 | 0 | 0.00 | 0.9 | 0.954 | 0.85 | 5000 |
| 1722526140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1722436440 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1722353220 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1722266880 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1722004560 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1721918040 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1721834940 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1721745720 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1721658960 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1721399700 | 0.9 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 0 |
| 1721313360 | 0.9 | -0.05 | -5.26 | 0.95 | 0.997 | 0.85 | 7785 |
| 1721229420 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.9 | 0 |
| 1721140560 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.9 | 0 |
| 1721057340 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.9 | 0 |
| 1720798020 | 0.975 | -0.025 | -2.50 | 1 | 1 | 0.825 | 0 |
| 1720711680 | 1 | 0 | 0.00 | 1 | 1 | 0.9 | 0 |
| 1720623300 | 1 | -0.075 | -6.98 | 1.075 | 1.075 | 0.9 | 0 |
| 1720538880 | 1.075 | 0 | 0.00 | 1.075 | 1.1375 | 1 | 7007 |
| 1720452360 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1 | 0 |
| 1720193280 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1 | 0 |
| 1720103580 | 1.075 | 0 | 0.00 | 1.075 | 1.2 | 1 | 45474 |
| 1720020540 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1 | 0 |
| 1719934080 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1 | 0 |
| 1719847500 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1 | 0 |
| 1719585240 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1 | 0 |
| 1719502140 | 1.075 | 0.08 | 7.50 | 1 | 1.1 | 0.95 | 608079 |
| 1719415980 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1719329280 | 1 | 0 | 0.00 | 1 | 1 | 0.994 | 99856 |
| 1719242880 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1718983740 | 1 | 0 | 0.00 | 1 | 1 | 0.922 | 6831 |
| 1718894280 | 1 | -0.55 | -35.48 | 1.2 | 1.25 | 0.9 | 150000 |
| 1718807460 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1718724540 | 1.55 | 0.18 | 12.73 | 1.375 | 1.55 | 1.2 | 0 |
| 1718634720 | 1.375 | -0.1 | -6.78 | 1.475 | 1.7 | 1.2 | 183538 |
| 1718378940 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 0 |
| 1718292600 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.399 | 35421 |
| 1718203020 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.3525 | 182719 |
| 1718119740 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 0 |
| 1718029980 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1717770780 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.3975 | 27705 |
| 1717684800 | 1.475 | -0.13 | -7.81 | 1.6 | 1.6 | 1.4025 | 100000 |
| 1717600500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717514760 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717428540 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717166580 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717079640 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1716993360 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1716906960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.4055 | 18011 |
| 1716564600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1716478140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1716388620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1716302280 | 1.6 | -0.1 | -5.88 | 1.7 | 1.75 | 1.446 | 50000 |
| 1716215640 | 1.7 | 0.2 | 13.33 | 1.5 | 1.75 | 1.5 | 176291 |
| 1715956440 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.35 | 52559 |
| 1715870040 | 1.45 | -0.05 | -3.33 | 1.6 | 1.65 | 1.35 | 0 |
| 1715786940 | 1.5 | -0.35 | -18.92 | 1.85 | 1.95 | 1.4 | 704645 |
| 1715700540 | 1.85 | -0.3 | -13.95 | 2.15 | 2.15 | 1.55 | 50181 |
| 1715614140 | 2.15 | -0.7 | -24.56 | 2.85 | 2.85 | 2.05 | 263106 |
| 1715355240 | 2.85 | 0.3 | 11.76 | 2.55 | 3.45 | 2.55 | 627725 |
| 1715265300 | 2.55 | -0.35 | -12.07 | 2.9 | 3.45 | 2.35 | 643389 |
| 1715182020 | 2.9 | 0.85 | 41.46 | 2.05 | 3.25 | 1.999 | 187729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
