Petrotal Corporation (PTAL)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.584795321637 | 42.75 | 43 | 42.1 | 259949 | 42.62455437 | DE |
| 4 | 0 | 0 | 42.5 | 44.5 | 41.7 | 348039 | 42.59696521 | DE |
| 12 | -5 | -10.5263157895 | 47.5 | 49 | 39.75 | 613280 | 44.27109066 | DE |
| 26 | -2.5 | -5.55555555556 | 45 | 50.5 | 39.75 | 604236 | 44.92237369 | DE |
| 52 | -0.75 | -1.73410404624 | 43.25 | 50.7 | 39.75 | 603003 | 45.31264731 | DE |
| 156 | 26.875 | 172 | 15.625 | 63 | 14.25 | 1500684 | 35.17993765 | DE |
| 260 | 23.5 | 123.684210526 | 19 | 63 | 5.75 | 1561818 | 26.44499724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.25 | 553567 |
| 1721838600 | 42.5 | -0.5 | -1.16 | 42.5 | 42.5 | 42.5 | 535921 |
| 1721752200 | 43 | 0.1 | 0.23 | 42.75 | 43 | 42.5 | 132951 |
| 1721665800 | 42.9 | 0.8 | 1.90 | 42.5 | 42.9 | 42.5 | 217842 |
| 1721406600 | 42.1 | -0.9 | -2.09 | 43 | 43 | 42.1 | 220265 |
| 1721320200 | 43 | 0.25 | 0.58 | 42.75 | 43 | 42.5 | 192765 |
| 1721233800 | 42.75 | 0.75 | 1.79 | 42.75 | 42.75 | 42.5 | 211172 |
| 1721147400 | 42 | 0 | 0.00 | 42.5 | 42.75 | 42 | 336350 |
| 1721061000 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 167961 |
| 1720801800 | 42.5 | -1 | -2.30 | 43 | 43 | 42.5 | 766299 |
| 1720715400 | 43.5 | 1.5 | 3.57 | 42.25 | 43.5 | 42.25 | 328322 |
| 1720629000 | 42 | 0.3 | 0.72 | 42 | 42 | 42 | 103174 |
| 1720542600 | 41.7 | -1.5 | -3.47 | 43 | 43 | 41.7 | 984816 |
| 1720456200 | 43.2 | -0.05 | -0.12 | 43.25 | 43.25 | 43.2 | 204801 |
| 1720197000 | 43.25 | -0.25 | -0.57 | 43.5 | 43.5 | 43.25 | 296440 |
| 1720110600 | 43.5 | 0.75 | 1.75 | 42.75 | 44.5 | 42.75 | 760559 |
| 1720024200 | 42.75 | 0.25 | 0.59 | 42.5 | 42.75 | 42.5 | 84734 |
| 1719937800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.25 | 338086 |
| 1719851400 | 42.5 | -0.1 | -0.23 | 42.5 | 42.5 | 42.3 | 88480 |
| 1719592200 | 42.6 | 0.1 | 0.24 | 42.5 | 42.6 | 42.25 | 761116 |
| 1719505800 | 42.5 | 0.1 | 0.24 | 42.5 | 42.5 | 42.5 | 228724 |
| 1719419400 | 42.4 | 0.4 | 0.95 | 42 | 42.5 | 42 | 707651 |
| 1719333000 | 42 | 1.25 | 3.07 | 41.25 | 42 | 41.25 | 210508 |
| 1719246600 | 40.75 | 0.55 | 1.37 | 40.5 | 40.75 | 40.5 | 272764 |
| 1718987400 | 40.2 | -0.3 | -0.74 | 40.5 | 40.5 | 39.75 | 238989 |
| 1718901000 | 40.5 | 0.5 | 1.25 | 41 | 41.5 | 40 | 1315600 |
| 1718814600 | 40 | -2 | -4.76 | 41.75 | 42 | 40 | 664808 |
| 1718728200 | 42 | 0.5 | 1.20 | 41.5 | 42 | 41.5 | 618659 |
| 1718641800 | 41.5 | 0 | 0.00 | 41.5 | 42 | 41.5 | 477239 |
| 1718382600 | 41.5 | -0.25 | -0.60 | 41.75 | 41.75 | 41 | 1009564 |
| 1718296200 | 41.75 | -0.75 | -1.76 | 42.5 | 42.5 | 41.75 | 3203393 |
| 1718209800 | 42.5 | 0.5 | 1.19 | 43.25 | 43.25 | 42.5 | 222555 |
| 1718123400 | 42 | -1.5 | -3.45 | 43.5 | 43.5 | 42 | 409784 |
| 1718037000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 41.5 | 55611 |
| 1717777800 | 43.5 | 0.5 | 1.16 | 43.5 | 43.5 | 43.5 | 179032 |
| 1717691400 | 43 | -0.25 | -0.58 | 43.5 | 43.5 | 42.75 | 254889 |
| 1717605000 | 43.25 | 0.25 | 0.58 | 43.25 | 43.25 | 42.75 | 499403 |
| 1717518600 | 43 | -1.2 | -2.71 | 44.5 | 44.5 | 43 | 587649 |
| 1717432200 | 44.2 | -0.3 | -0.67 | 44.5 | 44.5 | 44.2 | 471957 |
| 1717173000 | 44.5 | -0.5 | -1.11 | 45.5 | 45.5 | 44.25 | 573236 |
| 1717086600 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 45 | 343647 |
| 1717000200 | 45.5 | -0.5 | -1.09 | 46.25 | 46.25 | 45.5 | 350589 |
| 1716913800 | 46 | 0.2 | 0.44 | 46.25 | 46.25 | 45.65 | 368887 |
| 1716568200 | 45.8 | -0.2 | -0.43 | 46.25 | 46.25 | 45.8 | 164138 |
| 1716481800 | 46 | -0.1 | -0.22 | 45.5 | 46.5 | 45.25 | 686931 |
| 1716395400 | 46.1 | -0.55 | -1.18 | 47.25 | 47.25 | 45.5 | 652185 |
| 1716309000 | 46.65 | -0.1 | -0.21 | 46.75 | 46.75 | 46.5 | 314848 |
| 1716222600 | 46.75 | 0.25 | 0.54 | 46.5 | 46.75 | 46.5 | 415728 |
| 1715963400 | 46.5 | 0 | 0.00 | 46.75 | 46.75 | 46.5 | 605575 |
| 1715877000 | 46.5 | 0 | 0.00 | 46.5 | 47 | 46.5 | 271343 |
| 1715790600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 389147 |
| 1715704200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.25 | 744676 |
| 1715617800 | 46.5 | 0.3 | 0.65 | 46 | 46.5 | 46 | 763822 |
| 1715358600 | 46.2 | -0.6 | -1.28 | 47.25 | 47.25 | 45.75 | 1925811 |
| 1715272200 | 46.8 | -1.5 | -3.11 | 49 | 49 | 46.8 | 4507071 |
| 1715185800 | 48.3 | 1.8 | 3.87 | 46.75 | 48.3 | 46.75 | 1654307 |
| 1715099400 | 46.5 | -1 | -2.11 | 47.5 | 47.65 | 46.5 | 1852357 |
| 1714753800 | 47.5 | 0.2 | 0.42 | 47.5 | 47.6 | 47.5 | 326795 |
| 1714667400 | 47.3 | -0.2 | -0.42 | 47.5 | 47.5 | 47.3 | 298328 |
| 1714581000 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 2290369 |
| 1714494600 | 48 | 0.5 | 1.05 | 47.5 | 48 | 47.5 | 1373843 |
| 1714408200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 207945 |
| 1714149000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 417773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
