UK Markets closed
NIKKEI 225
28,546.98 +727.68 (+2.62%) HANG SENG
20,175.62 +93.22 (+0.46%) CRUDE OIL
91.72 -0.37 (-0.40%) GOLD FUTURES
1,816.10 +0.60 (+0.03%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,067.84 -161.41 (-0.80%)
Petards Group plc (PEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:22PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 9.50 | 9.10 | 9.10 | 9.50 | 9.50 | 1,000 |
| 11 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 10 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 Aug 2022 | 9.50 | 9.61 | 9.61 | 9.50 | 9.50 | 49,750 |
| 08 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 04 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 Aug 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 02 Aug 2022 | 9.50 | 9.08 | 9.08 | 9.50 | 9.50 | 10,743 |
| 01 Aug 2022 | 9.75 | 9.45 | 9.05 | 9.50 | 9.50 | 136,946 |
| 29 Jul 2022 | 9.25 | 9.50 | 9.50 | 9.75 | 9.75 | 21,052 |
| 28 Jul 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 27 Jul 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 26 Jul 2022 | 9.10 | 9.50 | 9.10 | 9.25 | 9.25 | 107,248 |
| 25 Jul 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 22 Jul 2022 | 8.65 | 9.40 | 8.97 | 9.10 | 9.10 | 173,853 |
| 21 Jul 2022 | 9.13 | 9.00 | 8.50 | 8.65 | 8.65 | 553,377 |
| 20 Jul 2022 | 9.25 | 9.17 | 9.00 | 9.13 | 9.13 | 10,239 |
| 19 Jul 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 18 Jul 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 15 Jul 2022 | 9.50 | 9.35 | 9.35 | 9.25 | 9.25 | 42 |
| 14 Jul 2022 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | 28,721 |
| 13 Jul 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 12 Jul 2022 | 9.50 | 9.67 | 9.05 | 9.50 | 9.50 | 10,529 |
| 11 Jul 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Jul 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Jul 2022 | 9.50 | 9.05 | 9.05 | 9.50 | 9.50 | 1,875 |
| 06 Jul 2022 | 9.75 | 9.72 | 9.05 | 9.50 | 9.50 | 115 |
| 05 Jul 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Jul 2022 | 9.75 | 9.72 | 9.72 | 9.75 | 9.75 | 51 |
| 01 Jul 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 30 Jun 2022 | 9.75 | 9.20 | 9.20 | 9.75 | 9.75 | 2 |
| 29 Jun 2022 | 9.75 | 9.74 | 9.74 | 9.75 | 9.75 | 20,000 |
| 28 Jun 2022 | 9.75 | 9.20 | 9.20 | 9.75 | 9.75 | 21 |
| 27 Jun 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 17,500 |
| 24 Jun 2022 | 9.75 | 9.00 | 9.00 | 9.75 | 9.75 | 450 |
| 23 Jun 2022 | 10.25 | 10.00 | 9.01 | 9.75 | 9.75 | 111,191 |
| 22 Jun 2022 | 11.25 | 10.40 | 10.00 | 10.25 | 10.25 | 161,310 |
| 21 Jun 2022 | 12.00 | 11.20 | 10.45 | 11.25 | 11.25 | 116,338 |
| 20 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 Jun 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 18,021 |
| 15 Jun 2022 | 12.00 | 12.70 | 12.02 | 12.00 | 12.00 | 16,632 |
| 14 Jun 2022 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 13 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Jun 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 7,000 |
| 01 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 May 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 1,472 |
| 25 May 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 20 |
| 24 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 8,000 |
| 19 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 333 |
| 18 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 827 |
| 16 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 1 |
| 13 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 280 |
| 12 May 2022 | 12.00 | 12.90 | 12.26 | 12.00 | 12.00 | 55,403 |
| 11 May 2022 | 12.00 | 11.22 | 11.22 | 12.00 | 12.00 | 9 |
| 10 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 May 2022 | 11.75 | 12.27 | 11.22 | 12.00 | 12.00 | 62,985 |
| 06 May 2022 | 13.00 | 12.90 | 12.00 | 11.75 | 11.75 | 76,191 |
| 05 May 2022 | 12.00 | 13.80 | 11.30 | 13.00 | 13.00 | 110,132 |
| 04 May 2022 | 11.25 | 11.00 | 10.73 | 11.25 | 11.25 | 1,271 |
| 03 May 2022 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 32 |
| 29 Apr 2022 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 1,000 |
| 28 Apr 2022 | 11.25 | 11.75 | 11.75 | 11.25 | 11.25 | 8,510 |
| 27 Apr 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 26 Apr 2022 | 11.25 | 10.90 | 10.90 | 11.25 | 11.25 | 6,564 |
| 25 Apr 2022 | 11.25 | 11.77 | 11.77 | 11.25 | 11.25 | 6,480 |
| 22 Apr 2022 | 11.25 | 11.77 | 11.77 | 11.25 | 11.25 | 2,083 |
| 21 Apr 2022 | 11.25 | 11.78 | 11.78 | 11.25 | 11.25 | 8,421 |
| 20 Apr 2022 | 10.25 | 11.80 | 10.48 | 11.25 | 11.25 | 131,579 |
| 19 Apr 2022 | 10.25 | 10.48 | 10.05 | 10.25 | 10.25 | 13,912 |
| 14 Apr 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 13 Apr 2022 | 10.13 | 10.45 | 10.45 | 10.25 | 10.25 | 8,000 |
| 12 Apr 2022 | 10.13 | 10.46 | 9.85 | 10.13 | 10.13 | 9,640 |
| 11 Apr 2022 | 10.13 | 9.77 | 9.77 | 10.13 | 10.13 | 1,000 |
| 08 Apr 2022 | 10.13 | 10.00 | 10.00 | 10.13 | 10.13 | 1,000 |
| 07 Apr 2022 | 10.38 | 10.46 | 10.46 | 10.13 | 10.13 | 19 |
| 06 Apr 2022 | 10.50 | 10.12 | 10.00 | 10.38 | 10.38 | 32,013 |
| 05 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 31 Mar 2022 | 10.50 | 10.14 | 10.12 | 10.50 | 10.50 | 3,100 |
| 30 Mar 2022 | 10.50 | 10.12 | 10.12 | 10.50 | 10.50 | 165 |
| 29 Mar 2022 | 11.25 | 11.00 | 10.50 | 10.50 | 10.50 | 76,218 |
| 28 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 25 Mar 2022 | 11.25 | 10.57 | 10.57 | 11.25 | 11.25 | 79 |
| 24 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 22 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 21 Mar 2022 | 11.25 | 10.57 | 10.57 | 11.25 | 11.25 | 74 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
