UK markets open in 31 minutes
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,086.18+638.33(+2.17%)CRUDE OIL
52.54+0.27(+0.52%)
Petards Group plc (PEG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
15.50+0.25 (+1.64%)
At close: 3:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 06 Oct 2020 | 6.50 | 6.40 | 6.25 | 6.38 | 6.38 | 8,701 |
| 05 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 02 Oct 2020 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 Oct 2020 | 6.75 | 6.51 | 6.10 | 6.50 | 6.50 | 160,642 |
| 30 Sep 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 29 Sep 2020 | 6.88 | 6.60 | 6.60 | 6.75 | 6.75 | 20,000 |
| 28 Sep 2020 | 7.25 | 7.13 | 6.60 | 6.88 | 6.88 | 32,867 |
| 25 Sep 2020 | 7.25 | 7.18 | 7.18 | 7.25 | 7.25 | 71,922 |
| 24 Sep 2020 | 7.25 | 7.20 | 7.20 | 7.25 | 7.25 | 13,888 |
| 23 Sep 2020 | 7.25 | 7.30 | 7.30 | 7.25 | 7.25 | 6,713 |
| 22 Sep 2020 | 7.50 | 7.30 | 7.00 | 7.25 | 7.25 | 41,151 |
| 21 Sep 2020 | 7.50 | 7.26 | 7.26 | 7.50 | 7.50 | 250 |
| 18 Sep 2020 | 7.75 | 7.50 | 7.40 | 7.50 | 7.50 | 15,000 |
| 17 Sep 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Sep 2020 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 4,926 |
| 15 Sep 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 14 Sep 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 11 Sep 2020 | 7.75 | 7.60 | 7.50 | 7.75 | 7.75 | 12,500 |
| 10 Sep 2020 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 8,642 |
| 09 Sep 2020 | 7.75 | 7.60 | 7.50 | 7.75 | 7.75 | 10,845 |
| 08 Sep 2020 | 7.75 | 7.65 | 7.65 | 7.75 | 7.75 | 9,768 |
| 07 Sep 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 04 Sep 2020 | 7.75 | 7.65 | 7.65 | 7.75 | 7.75 | 10,000 |
| 03 Sep 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 02 Sep 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
