XLON:PSON
Petrosonic Energy Inc Stock Price (Quote)
£987.40
+13.00 (+1.33%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 PSON.L stock ended at £987.40. This is 1.33% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.49% from a day low at £964.00 to a day high of £988.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £978.40 | £988.00 | £964.00 | £987.40 | 2 402 220 |
| May 02, 2024 | £964.00 | £977.20 | £957.20 | £974.40 | 2 248 825 |
| May 01, 2024 | £965.40 | £985.20 | £965.40 | £967.40 | 2 108 734 |
| Apr 30, 2024 | £980.20 | £986.20 | £973.11 | £973.60 | 3 316 001 |
| Apr 29, 2024 | £989.00 | £997.20 | £981.80 | £983.20 | 3 873 615 |
| Apr 26, 2024 | £994.60 | £995.00 | £965.80 | £987.00 | 1 940 652 |
| Apr 25, 2024 | £1,000.50 | £1,000.50 | £975.80 | £991.60 | 1 702 272 |
| Apr 24, 2024 | £1,013.50 | £1,015.50 | £1,001.50 | £1,003.00 | 2 139 618 |
| Apr 23, 2024 | £1,016.50 | £1,019.00 | £1,009.00 | £1,014.50 | 1 543 887 |
| Apr 22, 2024 | £1,001.50 | £1,013.00 | £999.20 | £1,009.50 | 2 315 531 |
| Apr 19, 2024 | £990.20 | £996.40 | £985.40 | £993.20 | 1 427 563 |
| Apr 18, 2024 | £996.20 | £998.00 | £987.60 | £993.80 | 979 994 |
| Apr 17, 2024 | £986.60 | £996.80 | £986.20 | £990.40 | 1 385 372 |
| Apr 16, 2024 | £990.40 | £999.00 | £986.20 | £986.60 | 1 216 277 |
| Apr 15, 2024 | £1,004.00 | £1,014.50 | £1,004.00 | £1,004.50 | 2 135 135 |
| Apr 12, 2024 | £1,009.00 | £1,010.00 | £999.80 | £1,005.50 | 1 111 070 |
| Apr 11, 2024 | £1,003.00 | £1,008.00 | £998.20 | £1,003.00 | 2 020 241 |
| Apr 10, 2024 | £1,010.00 | £1,010.00 | £997.40 | £1,006.00 | 1 141 989 |
| Apr 09, 2024 | £1,011.00 | £1,011.00 | £1,000.50 | £1,001.00 | 1 367 154 |
| Apr 08, 2024 | £1,013.00 | £1,018.00 | £1,007.00 | £1,010.00 | 1 312 153 |
| Apr 05, 2024 | £1,007.50 | £1,015.50 | £1,005.00 | £1,015.00 | 1 276 533 |
| Apr 04, 2024 | £1,021.00 | £1,027.00 | £1,014.50 | £1,017.50 | 1 296 319 |
| Apr 03, 2024 | £1,020.50 | £1,024.50 | £1,013.00 | £1,021.50 | 1 269 692 |
| Apr 02, 2024 | £1,042.00 | £1,042.00 | £1,042.00 | £1,042.00 | 0 |
| Mar 28, 2024 | £1,034.50 | £1,046.50 | £1,034.50 | £1,042.00 | 1 246 901 |
