PetroNeft Resources (LON:PTR) Price Performance
- 1 Month
Performance - -29.03%
- 3 Month
Performance - -63.33%
- Year-To-Date
Performance - -71.28%
- 1 Year
Performance - -64.52%
PetroNeft Resources (LON PTR) Stock Chart for Wednesday, May, 18, 2022
Charts Provided by TradingView.
PetroNeft Resources (LON:PTR) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/17/2022 | GBX 1.10 | GBX 1.10 | GBX 1.14 | GBX 1.01 | 64,751 shs | £11.77 million |
05/16/2022 | GBX 1.10 | GBX 1.10 | GBX 1.10 | GBX 1 | 226,807 shs | £11.77 million |
05/13/2022 | GBX 1.06 | GBX 1 -6.02% | GBX 1 | GBX 1 | 6,046 shs | £10.70 million |
05/12/2022 | GBX 1.15 | GBX 1.06 -7.64% | GBX 1.06 | GBX 1.06 | 306,539 shs | £11.39 million |
05/11/2022 | GBX 1.16 | GBX 1.15 -0.78% | GBX 1.16 | GBX 1.10 | 405,712 shs | £12.33 million |
05/10/2022 | GBX 1.20 | GBX 1.16 -2.85% | GBX 1.19 | GBX 1.10 | 220,287 shs | £12.43 million |
05/09/2022 | GBX 1.28 | GBX 1.20 -6.27% | GBX 1.28 | GBX 1.20 | 323,993 shs | £12.79 million |
05/06/2022 | GBX 1.26 | GBX 1.28 +1.43% | GBX 1.29 | GBX 1.20 | 130,942 shs | £13.70 million |
05/05/2022 | GBX 1.30 | GBX 1.26 -2.92% | GBX 1.37 | GBX 1.25 | 478,803 shs | £13.51 million |
05/04/2022 | GBX 1.30 | GBX 1.30 | GBX 1.38 | GBX 1.30 | 161,454 shs | £13.92 million |
|
05/03/2022 | GBX 1.35 | GBX 1.30 -3.70% | GBX 1.30 | GBX 1.30 | 230,770 shs | £13.92 million |
05/02/2022 | GBX 1.35 | GBX 1.35 | GBX 1.35 | GBX 1.33 | 102,243 shs | £14.45 million |
04/29/2022 | GBX 1.30 | GBX 1.33 +2.15% | GBX 1.34 | GBX 1.33 | 102,245 shs | £14.22 million |
04/28/2022 | GBX 1.33 | GBX 1.30 -2.11% | GBX 1.30 | GBX 1.30 | 69,575 shs | £13.92 million |
04/27/2022 | GBX 1.39 | GBX 1.33 -4.32% | GBX 1.33 | GBX 1.33 | 100,000 shs | £14.22 million |
04/26/2022 | GBX 1.30 | GBX 1.39 +6.77% | GBX 1.39 | GBX 1.39 | 142,480 shs | £14.86 million |
04/25/2022 | GBX 1.45 | GBX 1.30 -10.34% | GBX 1.30 | GBX 1.30 | 400,000 shs | £13.92 million |
04/22/2022 | GBX 1.47 | GBX 1.45 -1.29% | GBX 1.47 | GBX 1.45 | 2,502 shs | £15.52 million |
04/21/2022 | GBX 1.47 | GBX 1.47 | GBX 1.47 | GBX 1.47 | 2,502 shs | £15.72 million |
04/20/2022 | GBX 1.50 | GBX 1.47 -1.74% | GBX 1.49 | GBX 1.40 | 2,738 shs | £15.72 million |
04/19/2022 | GBX 1.55 | GBX 1.50 -3.55% | GBX 1.58 | GBX 1.40 | 462,839 shs | £16.00 million |
04/18/2022 | GBX 1.55 | GBX 1.55 | GBX 1.59 | GBX 1.50 | 328,403 shs | £16.59 million |
04/15/2022 | GBX 1.50 | GBX 1.55 +3.20% | GBX 1.59 | GBX 1.50 | 328,403 shs | £16.59 million |
04/14/2022 | GBX 1.72 | GBX 1.50 -12.78% | GBX 1.59 | GBX 1.50 | 328,403 shs | £16.08 million |
04/13/2022 | GBX 1.79 | GBX 1.72 -3.53% | GBX 1.74 | GBX 1.55 | 326,148 shs | £18.43 million |
04/12/2022 | GBX 1.65 | GBX 1.79 +8.18% | GBX 1.79 | GBX 1.71 | 312,792 shs | £19.11 million |
04/11/2022 | GBX 1.65 | GBX 1.65 | GBX 1.74 | GBX 1.60 | 587,210 shs | £17.66 million |
04/08/2022 | GBX 1.79 | GBX 1.71 -4.47% | GBX 1.74 | GBX 1.60 | 587,210 shs | £18.30 million |
04/07/2022 | GBX 1.74 | GBX 1.79 +3.17% | GBX 1.79 | GBX 1.79 | 65,809 shs | £19.16 million |
04/06/2022 | GBX 1.66 | GBX 1.74 +4.83% | GBX 1.74 | GBX 1.70 | 287,724 shs | £18.57 million |
04/05/2022 | GBX 1.90 | GBX 1.66 -12.89% | GBX 1.85 | GBX 1.50 | 1.00 million shs | £17.72 million |
04/04/2022 | GBX 1.25 | GBX 1.90 +52.00% | GBX 1.90 | GBX 1.42 | 2.15 million shs | £20.34 million |
04/01/2022 | GBX 1.06 | GBX 1.26 +18.87% | GBX 1.30 | GBX 1.12 | 554,308 shs | £13.49 million |
03/31/2022 | GBX 1 | GBX 1.06 +6.00% | GBX 1.06 | GBX 1.06 | 173,408 shs | £11.35 million |
03/30/2022 | GBX 1.12 | GBX 1 -10.71% | GBX 1.20 | GBX 1 | 371,356 shs | £10.70 million |
03/29/2022 | GBX 1.25 | GBX 1.12 -10.40% | GBX 1.30 | GBX 1.12 | 503,516 shs | £11.99 million |
03/28/2022 | GBX 1.15 | GBX 1.25 +8.70% | GBX 1.25 | GBX 1.05 | 179,907 shs | £13.38 million |
03/25/2022 | GBX 1.05 | GBX 1.20 +13.96% | GBX 1.20 | GBX 1.15 | 29,166 shs | £12.85 million |
03/24/2022 | GBX 1.22 | GBX 1.05 -13.83% | GBX 1.22 | GBX 1.05 | 80,053 shs | £11.27 million |
03/23/2022 | GBX 1.20 | GBX 1.22 +1.83% | GBX 1.22 | GBX 1.03 | 6,822 shs | £13.08 million |
03/22/2022 | GBX 1 | GBX 1.20 +20.00% | GBX 1.20 | GBX 1.20 | 460,513 shs | £12.85 million |
03/21/2022 | GBX 1.23 | GBX 1 -18.70% | GBX 1.20 | GBX 1 | 574,270 shs | £10.70 million |
03/18/2022 | GBX 1.24 | GBX 1.23 -0.65% | GBX 1.23 | GBX 1.23 | 8,130 shs | £13.17 million |
03/18/2022 | GBX 1.24 | GBX 1.23 -0.65% | GBX 1.23 | GBX 1.23 | 8,130 shs | £13.17 million |
03/17/2022 | GBX 1.25 | GBX 1.24 -1.12% | GBX 1.25 | GBX 1.24 | 80,004 shs | £13.25 million |
03/16/2022 | GBX 1.26 | GBX 1.25 -0.63% | GBX 1.25 | GBX 1.14 | 217,107 shs | £13.40 million |
03/15/2022 | GBX 1.30 | GBX 1.26 -3.08% | GBX 1.26 | GBX 1.21 | 104,931 shs | £13.49 million |
03/14/2022 | GBX 1.30 | GBX 1.30 | GBX 1.30 | GBX 1.20 | 256,809 shs | £13.92 million |
03/11/2022 | GBX 1.31 | GBX 1.28 -2.37% | GBX 1.30 | GBX 1.20 | 1.09 million shs | £13.69 million |
03/10/2022 | GBX 1.24 | GBX 1.31 +5.65% | GBX 1.35 | GBX 1.22 | 815,943 shs | £14.02 million |
03/09/2022 | GBX 1.10 | GBX 1.24 +12.73% | GBX 1.30 | GBX 1 | 2.32 million shs | £13.27 million |
03/08/2022 | GBX 1 | GBX 1.10 +10.00% | GBX 1.42 | GBX 1 | 6.64 million shs | £11.77 million |
03/07/2022 | GBX 0.98 | GBX 1 +2.56% | GBX 1 | GBX 0.90 | 1.52 million shs | £10.70 million |
03/04/2022 | GBX 1.06 | GBX 0.98 -8.02% | GBX 1.04 | GBX 0.91 | 1.23 million shs | £10.44 million |
03/03/2022 | GBX 1.10 | GBX 1.06 -3.64% | GBX 1.10 | GBX 0.95 | 1.31 million shs | £11.35 million |
03/02/2022 | GBX 1.02 | GBX 1.10 +8.27% | GBX 1.10 | GBX 0.93 | 1.82 million shs | £11.77 million |
03/01/2022 | GBX 1.40 | GBX 1.02 -27.43% | GBX 1.45 | GBX 1 | 5.12 million shs | £10.88 million |
02/28/2022 | GBX 1.80 | GBX 1.40 -22.22% | GBX 1.80 | GBX 1.10 | 12.34 million shs | £14.99 million |
02/25/2022 | GBX 1.88 | GBX 1.90 +1.06% | GBX 1.90 | GBX 1.72 | 1.71 million shs | £20.34 million |
02/24/2022 | GBX 2.51 | GBX 1.88 -25.10% | GBX 2.44 | GBX 1.73 | 4.36 million shs | £20.12 million |
02/23/2022 | GBX 2.41 | GBX 2.51 +4.15% | GBX 2.70 | GBX 2.38 | 982,737 shs | £26.87 million |
02/22/2022 | GBX 3 | GBX 2.41 -19.67% | GBX 3 | GBX 2.32 | 2.34 million shs | £25.80 million |
02/21/2022 | GBX 3.15 | GBX 3 -4.76% | GBX 3 | GBX 3 | 9,686 shs | £32.11 million |
02/18/2022 | GBX 2.98 | GBX 3 +0.67% | GBX 3.20 | GBX 3 | 70,504 shs | £32.11 million |
02/17/2022 | GBX 3.26 | GBX 2.98 -8.65% | GBX 2.98 | GBX 2.98 | 190,000 shs | £31.90 million |