PEG.L - Petards Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.000.000.007.137.13304,177
01 Jun 20237.507.457.007.137.13334,432
31 May 20237.507.507.507.507.50-
30 May 20237.507.507.507.507.50-
26 May 20237.057.507.457.507.5073,293
25 May 20236.907.297.207.057.05100,000
24 May 20236.907.207.206.906.908,000
23 May 20237.507.726.706.906.90331,000
22 May 20237.007.756.607.507.50967,392
19 May 20237.007.006.617.007.00100,750
18 May 20237.006.516.517.007.0021,276
17 May 20237.257.457.007.007.00500,000
16 May 20237.257.257.257.257.25-
15 May 20237.507.857.857.507.5023,374
12 May 20237.507.897.007.507.50177,640
11 May 20238.508.057.107.507.50153,989
10 May 20238.508.308.308.508.5050,000
09 May 20238.308.308.008.508.5053,210
05 May 20238.308.038.038.308.303,825
04 May 20238.308.108.108.308.303,200
03 May 20238.308.308.308.308.30-
02 May 20238.308.418.108.308.3016,066
28 Apr 20238.558.518.108.308.3011,000
27 Apr 20238.558.558.558.558.55-
26 Apr 20238.558.548.518.558.5533,752
25 Apr 20238.558.558.518.558.5510,056
24 Apr 20238.558.558.558.558.55-
21 Apr 20238.558.588.508.558.5586,397
20 Apr 20238.758.588.308.558.5530,048
19 Apr 20238.758.758.758.758.75-
18 Apr 20238.758.758.758.758.75-
17 Apr 20238.758.758.758.758.75-
14 Apr 20238.758.758.758.758.75-
13 Apr 20238.758.758.758.758.75-
12 Apr 20239.258.908.508.758.75118,437
11 Apr 20239.509.258.559.259.25102,058
06 Apr 20239.509.019.019.509.5012,000
05 Apr 20239.509.169.059.509.509,420
04 Apr 20239.509.059.059.509.5010,000
03 Apr 202310.009.959.019.509.5072,118
31 Mar 202310.5010.009.5010.0010.0036,190
30 Mar 202310.5010.5010.5010.5010.50-
29 Mar 202310.5010.5010.5010.5010.50-
28 Mar 202310.5010.5010.5010.5010.50-
27 Mar 202310.5010.5010.5010.5010.50-
24 Mar 202310.5010.6910.1010.5010.50109
23 Mar 202310.5010.5010.5010.5010.50-
22 Mar 202310.5010.5010.5010.5010.50-
21 Mar 202310.5010.5010.5010.5010.50-
20 Mar 202310.5010.5010.5010.5010.50-
17 Mar 202310.5010.5010.5010.5010.50-
16 Mar 202310.5010.5010.5010.5010.50-
15 Mar 202310.5010.0510.0010.5010.50112
14 Mar 202310.5010.0510.0510.5010.509,530
13 Mar 202310.7510.7010.7010.5010.501,757
10 Mar 202310.7511.0510.0010.7510.7516,499
09 Mar 202310.7510.7510.7510.7510.75-
08 Mar 202310.7510.8010.8010.7510.7550,000
07 Mar 202311.0010.5010.0010.7510.7537,529
06 Mar 202311.0010.6010.6011.0011.006,175
03 Mar 202311.0011.2510.6011.0011.001,748
02 Mar 202310.7511.2510.6011.0011.0055,409
01 Mar 202310.7510.8810.5610.6010.60180,523
28 Feb 202310.7510.8010.7910.7510.751,841
27 Feb 202310.7510.8810.5010.7510.7550,386
24 Feb 202310.7510.7510.7510.7510.75-
23 Feb 202311.0010.8810.5610.7510.7526,002
22 Feb 202311.0010.6510.5111.0011.0013,943
21 Feb 202311.0011.0011.0011.0011.00-
20 Feb 202311.5011.2611.2611.0011.0097,895
17 Feb 202311.5011.9511.9511.5011.505,000
16 Feb 202311.5011.5011.5011.5011.50-
15 Feb 202311.5011.9011.2511.5011.5099,768
14 Feb 202310.0012.0010.0611.5011.50390,344
13 Feb 202310.0010.309.6210.0010.0010,777
10 Feb 202310.0010.0010.0010.0010.00-
09 Feb 202310.009.629.6210.0010.004,155
08 Feb 202310.0010.0010.0010.0010.00-
07 Feb 202310.0010.0010.0010.0010.00-
06 Feb 202310.0010.0010.0010.0010.00-
03 Feb 202310.009.629.6210.0010.00564
02 Feb 202310.0010.0010.0010.0010.00-
01 Feb 202310.009.659.6510.0010.009,087
31 Jan 202310.0010.0010.0010.0010.00-
30 Jan 202310.0010.0010.0010.0010.00-
27 Jan 202310.009.639.6310.0010.00108,000
26 Jan 202310.0010.3010.3010.0010.0052,805
25 Jan 202310.0010.0010.0010.0010.00-
24 Jan 202310.0010.0010.0010.0010.00-
23 Jan 202310.0010.309.6110.0010.004,957
20 Jan 202310.0010.0010.0010.0010.00-
19 Jan 20239.759.759.759.759.75-
18 Jan 20239.759.949.949.759.75502
17 Jan 20239.759.619.619.759.75310
16 Jan 20239.759.759.759.759.75-
13 Jan 20239.759.619.619.759.7582
12 Jan 20239.759.709.709.759.75100,801
11 Jan 20239.7510.0010.009.759.7525,000
10 Jan 20239.759.889.889.759.7525,000
09 Jan 20239.759.729.729.759.7520,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...