UK markets closed

Petards Group plc (PEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.250.00 (0.00%)
At close: 08:44AM GMT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20236.256.016.016.256.254,425
28 Nov 20236.256.256.256.256.25-
27 Nov 20236.256.256.256.256.25-
24 Nov 20236.256.256.256.256.25-
23 Nov 20236.256.256.256.256.25-
22 Nov 20236.256.016.016.256.25502
21 Nov 20236.256.006.006.256.2530,769
20 Nov 20236.256.256.256.256.25-
17 Nov 20236.256.256.256.256.25-
16 Nov 20236.256.016.016.256.25319
15 Nov 20236.016.016.016.256.25748
14 Nov 20236.256.256.256.256.25-
13 Nov 20236.256.256.256.256.25-
10 Nov 20236.256.256.256.256.25-
09 Nov 20236.256.016.016.256.251,915
08 Nov 20236.256.016.016.256.25700
07 Nov 20236.256.016.016.256.2516
06 Nov 20236.256.016.016.256.2537
03 Nov 20236.256.256.256.256.25-
02 Nov 20236.256.256.256.256.25-
01 Nov 20236.256.256.256.256.25-
31 Oct 20236.256.016.016.256.2513
30 Oct 20236.256.016.016.256.251
27 Oct 20236.256.356.356.256.251,953
26 Oct 20236.256.016.016.256.2550,000
25 Oct 20236.256.016.016.256.2557
24 Oct 20236.256.256.256.256.25-
23 Oct 20236.256.016.016.256.25154
20 Oct 20236.256.016.016.256.257
19 Oct 20236.256.406.006.256.2559,995
18 Oct 20236.506.006.006.256.2531,000
17 Oct 20236.506.506.506.506.50-
16 Oct 20236.506.106.106.506.5023,679
13 Oct 20236.506.106.106.506.5016,946
12 Oct 20235.756.956.006.506.5085,969
11 Oct 20235.755.755.755.755.75-
10 Oct 20235.755.855.855.755.7535,000
09 Oct 20235.755.755.755.755.75-
06 Oct 20234.755.705.005.755.75158,918
05 Oct 20234.754.754.754.754.75-
04 Oct 20234.754.754.754.754.75-
03 Oct 20234.754.754.754.754.75-
02 Oct 20234.754.754.754.754.75-
29 Sept 20234.755.004.674.754.75135,475
28 Sept 20236.005.404.654.754.75299,708
27 Sept 20236.005.405.406.006.00600
26 Sept 20236.255.405.406.006.0038,000
25 Sept 20236.887.246.916.886.88150,000
22 Sept 20236.886.766.766.886.88150
21 Sept 20236.886.916.916.886.8819,250
20 Sept 20236.886.886.886.886.88-
19 Sept 20236.886.756.756.886.889,045
18 Sept 20236.886.886.886.886.88-
15 Sept 20236.886.766.766.886.88363
14 Sept 20236.886.886.886.886.88-
13 Sept 20236.886.886.886.886.88-
12 Sept 20236.886.766.766.886.882
11 Sept 20236.886.916.916.886.8830,000
08 Sept 20236.886.886.886.886.88-
07 Sept 20236.887.007.006.886.8818,454
06 Sept 20236.887.007.006.886.8825,000
05 Sept 20236.886.886.886.886.88-
04 Sept 20236.886.886.886.886.88-
01 Sept 20236.886.886.886.886.88-
31 Aug 20236.886.766.766.886.88938
30 Aug 20236.886.766.766.886.88495
29 Aug 20236.886.806.806.886.885
25 Aug 20236.886.886.886.886.88-
24 Aug 20236.886.886.886.886.88-
23 Aug 20237.007.007.007.007.00-
22 Aug 20237.137.137.137.137.13-
21 Aug 20237.257.257.257.137.1350,000
18 Aug 20237.257.257.257.257.25-
17 Aug 20237.257.257.257.257.25-
16 Aug 20237.257.257.257.257.25-
15 Aug 20237.256.876.877.257.2534
14 Aug 20237.257.257.257.257.25-
11 Aug 20237.257.257.257.257.25-
10 Aug 20237.257.256.857.257.25463,189
09 Aug 20237.256.956.957.257.2517,439
08 Aug 20237.257.257.257.257.25-
07 Aug 20237.257.257.257.257.25-
04 Aug 20237.257.607.007.257.25138,000
03 Aug 20237.257.607.607.257.257,000
02 Aug 20237.257.606.957.257.25314
01 Aug 20237.256.956.957.257.251,024
31 Jul 20237.256.956.957.257.252
28 Jul 20237.257.697.697.257.25975
27 Jul 20237.257.696.957.257.2533
26 Jul 20237.256.956.957.257.251,331
25 Jul 20237.257.257.257.257.25-
24 Jul 20237.257.476.957.257.256,080
21 Jul 20237.257.257.257.257.25-
20 Jul 20237.137.507.297.257.25113,711
19 Jul 20237.136.866.867.137.13118
18 Jul 20237.136.866.867.137.13818
17 Jul 20237.137.456.867.137.1318,417
14 Jul 20237.137.137.137.137.13-
13 Jul 20237.137.457.457.137.13670
12 Jul 20236.807.296.907.137.13162,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...