UK markets closed

Petards Group plc (PEG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
13.00+0.25 (+1.96%)
At close: 11:44AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202112.7513.5012.7013.0013.0040,458
25 Feb 202112.5012.9912.3012.7512.7596,003
24 Feb 202112.7512.8012.5012.5012.5028,065
23 Feb 202112.7512.6812.6112.7512.7530,265
22 Feb 202112.7512.6112.6112.7512.751
19 Feb 202113.0012.7012.7012.7512.7512,500
18 Feb 202113.0013.0013.0013.0013.00-
17 Feb 202113.0012.9012.5013.0013.0011,927
16 Feb 202113.0012.9512.5013.0013.0026,693
15 Feb 202113.0012.6512.6513.0013.0010,309
12 Feb 202113.0012.6512.6113.0013.0011,680
11 Feb 202113.2513.0513.0013.0013.0020,707
10 Feb 202113.7514.1013.1013.5013.5062,514
09 Feb 202114.5014.1014.1013.7513.7573,740
08 Feb 202114.7514.9514.2014.5014.5014,678
05 Feb 202115.2514.5714.1014.7514.7571,201
04 Feb 202115.2514.7314.7315.2515.25286
03 Feb 202115.0015.4514.4015.2515.2528,417
02 Feb 202115.0014.4014.4015.0015.003,000
01 Feb 202115.0015.5014.4015.0015.0036,859
29 Jan 202114.5015.5014.1515.0015.0034,010
28 Jan 202115.5015.5014.1014.5014.5030,491
27 Jan 202115.5015.7515.7515.5015.504,241
26 Jan 202115.5015.3515.0015.5015.508,011
25 Jan 202115.5015.7515.7515.5015.5023,000
22 Jan 202115.2515.9015.1515.5015.5050,541
21 Jan 202116.1515.9015.1015.2515.25199,551
20 Jan 202116.1516.7915.8316.1516.1510,887
19 Jan 202116.2516.7715.8316.1516.1522,939
18 Jan 202116.2517.0016.1016.1516.1586,092
15 Jan 202116.5016.7316.2016.2516.2535,000
14 Jan 202116.2517.0017.0016.5016.5011,500
13 Jan 202116.2516.9016.1016.2516.2566,134
12 Jan 202116.0016.7715.0016.2516.25141,639
11 Jan 202116.2516.7516.1016.0016.00109,693
08 Jan 202117.0017.9016.1016.2516.25298,763
07 Jan 202116.2520.0016.5018.2518.25346,617
06 Jan 202115.5516.5015.6516.2516.2540,261
05 Jan 202113.5015.8513.6015.5515.55311,187
04 Jan 202113.0014.0013.5013.5013.5028,977
31 Dec 202013.0013.4813.4013.0013.0022,000
30 Dec 202010.5013.5011.0013.0013.00255,728
29 Dec 202010.5010.4010.4010.5010.50163
24 Dec 202010.5010.4010.4010.5010.5030,000
23 Dec 202010.5010.4010.4010.5010.5040,000
22 Dec 202010.2511.0010.2510.5010.5086,274
21 Dec 202010.2510.9010.2710.2510.2550,000
18 Dec 20209.7510.9010.3610.2510.2593,436
17 Dec 20209.7510.009.639.759.7580,766
16 Dec 20209.759.759.759.759.75-
15 Dec 20209.759.659.659.759.753,440
14 Dec 20209.7510.009.519.759.75155,793
11 Dec 20209.5010.009.509.759.75120,496
10 Dec 20209.2510.909.059.509.50268,533
09 Dec 20209.009.409.009.259.25292,292
08 Dec 20208.138.138.138.138.131,500
07 Dec 20208.138.138.138.138.1336,923
04 Dec 20208.138.138.138.138.13-
03 Dec 20208.138.138.008.138.134,556
02 Dec 20208.138.138.138.138.1385,668
01 Dec 20208.138.138.138.138.13-
30 Nov 20208.138.008.008.138.13100
27 Nov 20208.508.137.558.138.13222,021
26 Nov 20208.508.708.158.508.5021,901
25 Nov 20208.508.158.158.508.50200
24 Nov 20208.508.508.508.508.50-
23 Nov 20208.508.408.228.508.5022,094
20 Nov 20208.508.508.508.508.50-
19 Nov 20208.508.158.158.508.50112
18 Nov 20208.508.158.158.508.5031,445
17 Nov 20208.508.158.158.508.5014
16 Nov 20208.508.158.158.508.5013,698
13 Nov 20208.508.508.508.508.50-
12 Nov 20208.138.498.498.508.50176,626
11 Nov 20208.008.257.808.138.1351,100
10 Nov 20208.008.207.558.008.0015,685
09 Nov 20208.008.207.508.008.0068,000
06 Nov 20208.258.228.008.008.0034,013
05 Nov 20208.258.008.008.258.254,038
04 Nov 20208.258.108.108.258.2518,633
03 Nov 20208.258.018.018.258.25144
02 Nov 20208.258.018.018.258.252
30 Oct 20208.258.018.008.258.2511,081
29 Oct 20208.258.058.018.258.2512,520
28 Oct 20208.258.258.258.258.255,000
27 Oct 20208.258.398.398.258.2535,000
26 Oct 20208.388.708.048.258.2552,014
23 Oct 20208.388.708.208.388.3862,931
22 Oct 20208.639.408.508.388.38198,736
21 Oct 20208.258.988.308.638.63336,623
20 Oct 20207.887.557.507.887.8861,367
19 Oct 20208.007.707.707.887.8850,000
16 Oct 20208.138.197.608.008.00132,002
15 Oct 20208.258.017.858.138.1384,538
14 Oct 20207.258.507.348.258.25529,353
13 Oct 20206.506.506.506.506.50-
12 Oct 20206.506.756.506.506.50104,161
09 Oct 20206.386.306.306.506.504,000
08 Oct 20206.386.256.256.386.38200
07 Oct 20206.386.386.386.386.38-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...