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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 12.75 | 13.50 | 12.70 | 13.00 | 13.00 | 40,458 |
| 25 Feb 2021 | 12.50 | 12.99 | 12.30 | 12.75 | 12.75 | 96,003 |
| 24 Feb 2021 | 12.75 | 12.80 | 12.50 | 12.50 | 12.50 | 28,065 |
| 23 Feb 2021 | 12.75 | 12.68 | 12.61 | 12.75 | 12.75 | 30,265 |
| 22 Feb 2021 | 12.75 | 12.61 | 12.61 | 12.75 | 12.75 | 1 |
| 19 Feb 2021 | 13.00 | 12.70 | 12.70 | 12.75 | 12.75 | 12,500 |
| 18 Feb 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 17 Feb 2021 | 13.00 | 12.90 | 12.50 | 13.00 | 13.00 | 11,927 |
| 16 Feb 2021 | 13.00 | 12.95 | 12.50 | 13.00 | 13.00 | 26,693 |
| 15 Feb 2021 | 13.00 | 12.65 | 12.65 | 13.00 | 13.00 | 10,309 |
| 12 Feb 2021 | 13.00 | 12.65 | 12.61 | 13.00 | 13.00 | 11,680 |
| 11 Feb 2021 | 13.25 | 13.05 | 13.00 | 13.00 | 13.00 | 20,707 |
| 10 Feb 2021 | 13.75 | 14.10 | 13.10 | 13.50 | 13.50 | 62,514 |
| 09 Feb 2021 | 14.50 | 14.10 | 14.10 | 13.75 | 13.75 | 73,740 |
| 08 Feb 2021 | 14.75 | 14.95 | 14.20 | 14.50 | 14.50 | 14,678 |
| 05 Feb 2021 | 15.25 | 14.57 | 14.10 | 14.75 | 14.75 | 71,201 |
| 04 Feb 2021 | 15.25 | 14.73 | 14.73 | 15.25 | 15.25 | 286 |
| 03 Feb 2021 | 15.00 | 15.45 | 14.40 | 15.25 | 15.25 | 28,417 |
| 02 Feb 2021 | 15.00 | 14.40 | 14.40 | 15.00 | 15.00 | 3,000 |
| 01 Feb 2021 | 15.00 | 15.50 | 14.40 | 15.00 | 15.00 | 36,859 |
| 29 Jan 2021 | 14.50 | 15.50 | 14.15 | 15.00 | 15.00 | 34,010 |
| 28 Jan 2021 | 15.50 | 15.50 | 14.10 | 14.50 | 14.50 | 30,491 |
| 27 Jan 2021 | 15.50 | 15.75 | 15.75 | 15.50 | 15.50 | 4,241 |
| 26 Jan 2021 | 15.50 | 15.35 | 15.00 | 15.50 | 15.50 | 8,011 |
| 25 Jan 2021 | 15.50 | 15.75 | 15.75 | 15.50 | 15.50 | 23,000 |
| 22 Jan 2021 | 15.25 | 15.90 | 15.15 | 15.50 | 15.50 | 50,541 |
| 21 Jan 2021 | 16.15 | 15.90 | 15.10 | 15.25 | 15.25 | 199,551 |
| 20 Jan 2021 | 16.15 | 16.79 | 15.83 | 16.15 | 16.15 | 10,887 |
| 19 Jan 2021 | 16.25 | 16.77 | 15.83 | 16.15 | 16.15 | 22,939 |
| 18 Jan 2021 | 16.25 | 17.00 | 16.10 | 16.15 | 16.15 | 86,092 |
| 15 Jan 2021 | 16.50 | 16.73 | 16.20 | 16.25 | 16.25 | 35,000 |
| 14 Jan 2021 | 16.25 | 17.00 | 17.00 | 16.50 | 16.50 | 11,500 |
| 13 Jan 2021 | 16.25 | 16.90 | 16.10 | 16.25 | 16.25 | 66,134 |
| 12 Jan 2021 | 16.00 | 16.77 | 15.00 | 16.25 | 16.25 | 141,639 |
| 11 Jan 2021 | 16.25 | 16.75 | 16.10 | 16.00 | 16.00 | 109,693 |
| 08 Jan 2021 | 17.00 | 17.90 | 16.10 | 16.25 | 16.25 | 298,763 |
| 07 Jan 2021 | 16.25 | 20.00 | 16.50 | 18.25 | 18.25 | 346,617 |
| 06 Jan 2021 | 15.55 | 16.50 | 15.65 | 16.25 | 16.25 | 40,261 |
| 05 Jan 2021 | 13.50 | 15.85 | 13.60 | 15.55 | 15.55 | 311,187 |
| 04 Jan 2021 | 13.00 | 14.00 | 13.50 | 13.50 | 13.50 | 28,977 |
| 31 Dec 2020 | 13.00 | 13.48 | 13.40 | 13.00 | 13.00 | 22,000 |
| 30 Dec 2020 | 10.50 | 13.50 | 11.00 | 13.00 | 13.00 | 255,728 |
| 29 Dec 2020 | 10.50 | 10.40 | 10.40 | 10.50 | 10.50 | 163 |
| 24 Dec 2020 | 10.50 | 10.40 | 10.40 | 10.50 | 10.50 | 30,000 |
| 23 Dec 2020 | 10.50 | 10.40 | 10.40 | 10.50 | 10.50 | 40,000 |
| 22 Dec 2020 | 10.25 | 11.00 | 10.25 | 10.50 | 10.50 | 86,274 |
| 21 Dec 2020 | 10.25 | 10.90 | 10.27 | 10.25 | 10.25 | 50,000 |
| 18 Dec 2020 | 9.75 | 10.90 | 10.36 | 10.25 | 10.25 | 93,436 |
| 17 Dec 2020 | 9.75 | 10.00 | 9.63 | 9.75 | 9.75 | 80,766 |
| 16 Dec 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Dec 2020 | 9.75 | 9.65 | 9.65 | 9.75 | 9.75 | 3,440 |
| 14 Dec 2020 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | 155,793 |
| 11 Dec 2020 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | 120,496 |
| 10 Dec 2020 | 9.25 | 10.90 | 9.05 | 9.50 | 9.50 | 268,533 |
| 09 Dec 2020 | 9.00 | 9.40 | 9.00 | 9.25 | 9.25 | 292,292 |
| 08 Dec 2020 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1,500 |
| 07 Dec 2020 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 36,923 |
| 04 Dec 2020 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 03 Dec 2020 | 8.13 | 8.13 | 8.00 | 8.13 | 8.13 | 4,556 |
| 02 Dec 2020 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 85,668 |
| 01 Dec 2020 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 30 Nov 2020 | 8.13 | 8.00 | 8.00 | 8.13 | 8.13 | 100 |
| 27 Nov 2020 | 8.50 | 8.13 | 7.55 | 8.13 | 8.13 | 222,021 |
| 26 Nov 2020 | 8.50 | 8.70 | 8.15 | 8.50 | 8.50 | 21,901 |
| 25 Nov 2020 | 8.50 | 8.15 | 8.15 | 8.50 | 8.50 | 200 |
| 24 Nov 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 23 Nov 2020 | 8.50 | 8.40 | 8.22 | 8.50 | 8.50 | 22,094 |
| 20 Nov 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 19 Nov 2020 | 8.50 | 8.15 | 8.15 | 8.50 | 8.50 | 112 |
| 18 Nov 2020 | 8.50 | 8.15 | 8.15 | 8.50 | 8.50 | 31,445 |
| 17 Nov 2020 | 8.50 | 8.15 | 8.15 | 8.50 | 8.50 | 14 |
| 16 Nov 2020 | 8.50 | 8.15 | 8.15 | 8.50 | 8.50 | 13,698 |
| 13 Nov 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 Nov 2020 | 8.13 | 8.49 | 8.49 | 8.50 | 8.50 | 176,626 |
| 11 Nov 2020 | 8.00 | 8.25 | 7.80 | 8.13 | 8.13 | 51,100 |
| 10 Nov 2020 | 8.00 | 8.20 | 7.55 | 8.00 | 8.00 | 15,685 |
| 09 Nov 2020 | 8.00 | 8.20 | 7.50 | 8.00 | 8.00 | 68,000 |
| 06 Nov 2020 | 8.25 | 8.22 | 8.00 | 8.00 | 8.00 | 34,013 |
| 05 Nov 2020 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 4,038 |
| 04 Nov 2020 | 8.25 | 8.10 | 8.10 | 8.25 | 8.25 | 18,633 |
| 03 Nov 2020 | 8.25 | 8.01 | 8.01 | 8.25 | 8.25 | 144 |
| 02 Nov 2020 | 8.25 | 8.01 | 8.01 | 8.25 | 8.25 | 2 |
| 30 Oct 2020 | 8.25 | 8.01 | 8.00 | 8.25 | 8.25 | 11,081 |
| 29 Oct 2020 | 8.25 | 8.05 | 8.01 | 8.25 | 8.25 | 12,520 |
| 28 Oct 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5,000 |
| 27 Oct 2020 | 8.25 | 8.39 | 8.39 | 8.25 | 8.25 | 35,000 |
| 26 Oct 2020 | 8.38 | 8.70 | 8.04 | 8.25 | 8.25 | 52,014 |
| 23 Oct 2020 | 8.38 | 8.70 | 8.20 | 8.38 | 8.38 | 62,931 |
| 22 Oct 2020 | 8.63 | 9.40 | 8.50 | 8.38 | 8.38 | 198,736 |
| 21 Oct 2020 | 8.25 | 8.98 | 8.30 | 8.63 | 8.63 | 336,623 |
| 20 Oct 2020 | 7.88 | 7.55 | 7.50 | 7.88 | 7.88 | 61,367 |
| 19 Oct 2020 | 8.00 | 7.70 | 7.70 | 7.88 | 7.88 | 50,000 |
| 16 Oct 2020 | 8.13 | 8.19 | 7.60 | 8.00 | 8.00 | 132,002 |
| 15 Oct 2020 | 8.25 | 8.01 | 7.85 | 8.13 | 8.13 | 84,538 |
| 14 Oct 2020 | 7.25 | 8.50 | 7.34 | 8.25 | 8.25 | 529,353 |
| 13 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 Oct 2020 | 6.50 | 6.75 | 6.50 | 6.50 | 6.50 | 104,161 |
| 09 Oct 2020 | 6.38 | 6.30 | 6.30 | 6.50 | 6.50 | 4,000 |
| 08 Oct 2020 | 6.38 | 6.25 | 6.25 | 6.38 | 6.38 | 200 |
| 07 Oct 2020 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
