UK Markets closed

Petards Group plc (PEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.500.00 (0.00%)
At close: 01:22PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20229.509.109.109.509.501,000
11 Aug 20229.509.509.509.509.50-
10 Aug 20229.509.509.509.509.50-
09 Aug 20229.509.619.619.509.5049,750
08 Aug 20229.509.509.509.509.50-
05 Aug 20229.509.509.509.509.50-
04 Aug 20229.509.509.509.509.50-
03 Aug 20229.509.509.509.509.50-
02 Aug 20229.509.089.089.509.5010,743
01 Aug 20229.759.459.059.509.50136,946
29 Jul 20229.259.509.509.759.7521,052
28 Jul 20229.259.259.259.259.25-
27 Jul 20229.259.259.259.259.25-
26 Jul 20229.109.509.109.259.25107,248
25 Jul 20229.109.109.109.109.10-
22 Jul 20228.659.408.979.109.10173,853
21 Jul 20229.139.008.508.658.65553,377
20 Jul 20229.259.179.009.139.1310,239
19 Jul 20229.259.259.259.259.25-
18 Jul 20229.259.259.259.259.25-
15 Jul 20229.509.359.359.259.2542
14 Jul 20229.509.009.009.509.5028,721
13 Jul 20229.509.509.509.509.50-
12 Jul 20229.509.679.059.509.5010,529
11 Jul 20229.509.509.509.509.50-
08 Jul 20229.509.509.509.509.50-
07 Jul 20229.509.059.059.509.501,875
06 Jul 20229.759.729.059.509.50115
05 Jul 20229.759.759.759.759.75-
04 Jul 20229.759.729.729.759.7551
01 Jul 20229.759.759.759.759.75-
30 Jun 20229.759.209.209.759.752
29 Jun 20229.759.749.749.759.7520,000
28 Jun 20229.759.209.209.759.7521
27 Jun 20229.759.759.759.759.7517,500
24 Jun 20229.759.009.009.759.75450
23 Jun 202210.2510.009.019.759.75111,191
22 Jun 202211.2510.4010.0010.2510.25161,310
21 Jun 202212.0011.2010.4511.2511.25116,338
20 Jun 202212.0012.0012.0012.0012.00-
17 Jun 202212.0012.0012.0012.0012.00-
16 Jun 202212.0011.3511.3512.0012.0018,021
15 Jun 202212.0012.7012.0212.0012.0016,632
14 Jun 20220.120.120.120.120.12-
13 Jun 202212.0012.0012.0012.0012.00-
10 Jun 202212.0012.0012.0012.0012.00-
09 Jun 202212.0012.0012.0012.0012.00-
08 Jun 202212.0012.0012.0012.0012.00-
07 Jun 202212.0012.0012.0012.0012.00-
06 Jun 202212.0011.3511.3512.0012.007,000
01 Jun 202212.0012.0012.0012.0012.00-
31 May 202212.0012.0012.0012.0012.00-
30 May 202212.0012.0012.0012.0012.00-
27 May 202212.0012.0012.0012.0012.00-
26 May 202212.0011.3511.3512.0012.001,472
25 May 202212.0011.3511.3512.0012.0020
24 May 202212.0012.0012.0012.0012.00-
23 May 202212.0012.0012.0012.0012.00-
20 May 202212.0011.6011.6012.0012.008,000
19 May 202212.0011.6011.6012.0012.00333
18 May 202212.0012.0012.0012.0012.00-
17 May 202212.0011.6011.6012.0012.00827
16 May 202212.0011.6011.6012.0012.001
13 May 202212.0011.6011.6012.0012.00280
12 May 202212.0012.9012.2612.0012.0055,403
11 May 202212.0011.2211.2212.0012.009
10 May 202212.0012.0012.0012.0012.00-
09 May 202211.7512.2711.2212.0012.0062,985
06 May 202213.0012.9012.0011.7511.7576,191
05 May 202212.0013.8011.3013.0013.00110,132
04 May 202211.2511.0010.7311.2511.251,271
03 May 202211.2511.0011.0011.2511.2532
29 Apr 202211.2511.0011.0011.2511.251,000
28 Apr 202211.2511.7511.7511.2511.258,510
27 Apr 202211.2511.2511.2511.2511.25-
26 Apr 202211.2510.9010.9011.2511.256,564
25 Apr 202211.2511.7711.7711.2511.256,480
22 Apr 202211.2511.7711.7711.2511.252,083
21 Apr 202211.2511.7811.7811.2511.258,421
20 Apr 202210.2511.8010.4811.2511.25131,579
19 Apr 202210.2510.4810.0510.2510.2513,912
14 Apr 202210.2510.2510.2510.2510.25-
13 Apr 202210.1310.4510.4510.2510.258,000
12 Apr 202210.1310.469.8510.1310.139,640
11 Apr 202210.139.779.7710.1310.131,000
08 Apr 202210.1310.0010.0010.1310.131,000
07 Apr 202210.3810.4610.4610.1310.1319
06 Apr 202210.5010.1210.0010.3810.3832,013
05 Apr 202210.5010.5010.5010.5010.50-
04 Apr 202210.5010.5010.5010.5010.50-
01 Apr 202210.5010.5010.5010.5010.50-
31 Mar 202210.5010.1410.1210.5010.503,100
30 Mar 202210.5010.1210.1210.5010.50165
29 Mar 202211.2511.0010.5010.5010.5076,218
28 Mar 202211.2511.2511.2511.2511.25-
25 Mar 202211.2510.5710.5711.2511.2579
24 Mar 202211.2511.2511.2511.2511.25-
23 Mar 202211.2511.2511.2511.2511.25-
22 Mar 202211.2511.2511.2511.2511.25-
21 Mar 202211.2510.5710.5711.2511.2574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...