UK markets closed

Petards Group plc (PEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.750.00 (0.00%)
At close: 01:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20229.759.759.759.759.75-
30 Jun 20229.759.209.209.759.752
29 Jun 20229.759.749.749.759.7520,000
28 Jun 20229.759.209.209.759.7521
27 Jun 20229.759.759.759.759.7517,500
24 Jun 20229.759.009.009.759.75450
23 Jun 202210.2510.009.019.759.75111,191
22 Jun 202211.2510.4010.0010.2510.25161,310
21 Jun 202212.0011.2010.4511.2511.25116,338
20 Jun 202212.0012.0012.0012.0012.00-
17 Jun 202212.0012.0012.0012.0012.00-
16 Jun 202212.0011.3511.3512.0012.0018,021
15 Jun 202212.0012.7012.0212.0012.0016,632
14 Jun 20220.120.120.120.120.12-
13 Jun 202212.0012.0012.0012.0012.00-
10 Jun 202212.0012.0012.0012.0012.00-
09 Jun 202212.0012.0012.0012.0012.00-
08 Jun 202212.0012.0012.0012.0012.00-
07 Jun 202212.0012.0012.0012.0012.00-
06 Jun 202212.0011.3511.3512.0012.007,000
01 Jun 202212.0012.0012.0012.0012.00-
31 May 202212.0012.0012.0012.0012.00-
30 May 202212.0012.0012.0012.0012.00-
27 May 202212.0012.0012.0012.0012.00-
26 May 202212.0011.3511.3512.0012.001,472
25 May 202212.0011.3511.3512.0012.0020
24 May 202212.0012.0012.0012.0012.00-
23 May 202212.0012.0012.0012.0012.00-
20 May 202212.0011.6011.6012.0012.008,000
19 May 202212.0011.6011.6012.0012.00333
18 May 202212.0012.0012.0012.0012.00-
17 May 202212.0011.6011.6012.0012.00827
16 May 202212.0011.6011.6012.0012.001
13 May 202212.0011.6011.6012.0012.00280
12 May 202212.0012.9012.2612.0012.0055,403
11 May 202212.0011.2211.2212.0012.009
10 May 202212.0012.0012.0012.0012.00-
09 May 202211.7512.2711.2212.0012.0062,985
06 May 202213.0012.9012.0011.7511.7576,191
05 May 202212.0013.8011.3013.0013.00110,132
04 May 202211.2511.0010.7311.2511.251,271
03 May 202211.2511.0011.0011.2511.2532
29 Apr 202211.2511.0011.0011.2511.251,000
28 Apr 202211.2511.7511.7511.2511.258,510
27 Apr 202211.2511.2511.2511.2511.25-
26 Apr 202211.2510.9010.9011.2511.256,564
25 Apr 202211.2511.7711.7711.2511.256,480
22 Apr 202211.2511.7711.7711.2511.252,083
21 Apr 202211.2511.7811.7811.2511.258,421
20 Apr 202210.2511.8010.4811.2511.25131,579
19 Apr 202210.2510.4810.0510.2510.2513,912
14 Apr 202210.2510.2510.2510.2510.25-
13 Apr 202210.1310.4510.4510.2510.258,000
12 Apr 202210.1310.469.8510.1310.139,640
11 Apr 202210.139.779.7710.1310.131,000
08 Apr 202210.1310.0010.0010.1310.131,000
07 Apr 202210.3810.4610.4610.1310.1319
06 Apr 202210.5010.1210.0010.3810.3832,013
05 Apr 202210.5010.5010.5010.5010.50-
04 Apr 202210.5010.5010.5010.5010.50-
01 Apr 202210.5010.5010.5010.5010.50-
31 Mar 202210.5010.1410.1210.5010.503,100
30 Mar 202210.5010.1210.1210.5010.50165
29 Mar 202211.2511.0010.5010.5010.5076,218
28 Mar 202211.2511.2511.2511.2511.25-
25 Mar 202211.2510.5710.5711.2511.2579
24 Mar 202211.2511.2511.2511.2511.25-
23 Mar 202211.2511.2511.2511.2511.25-
22 Mar 202211.2511.2511.2511.2511.25-
21 Mar 202211.2510.5710.5711.2511.2574
18 Mar 202211.2511.2511.2511.2511.25-
17 Mar 202211.5011.0511.0511.2511.2510,250
16 Mar 202211.5011.0511.0511.5011.504,265
15 Mar 202211.5011.0511.0511.5011.50225
14 Mar 202210.1311.7610.2511.5011.5076,700
11 Mar 202210.1310.1310.1310.1310.13-
10 Mar 202210.1310.3510.3510.1310.1310
09 Mar 202210.389.759.7510.1310.1320,000
08 Mar 202210.509.759.7510.3810.384,033
07 Mar 202210.5010.1010.1010.5010.5012,500
04 Mar 202210.5010.5010.5010.5010.50-
03 Mar 202210.5010.5010.5010.5010.50-
02 Mar 202210.7511.0010.5110.7510.7584,107
01 Mar 202210.7510.7510.7510.7510.75-
28 Feb 202210.7510.7510.7510.7510.75-
25 Feb 202210.7510.7510.7510.7510.75-
24 Feb 202210.7510.5110.5110.7510.755,000
23 Feb 202210.7510.8810.8810.7510.7550,000
22 Feb 202211.2510.7310.7310.7510.7540,139
21 Feb 202211.3510.9010.7311.2511.2543,088
18 Feb 202211.3510.9010.9011.3511.351,101
17 Feb 202211.3510.9010.9011.3511.351,029
16 Feb 202210.5010.9310.9011.3511.3550,238
15 Feb 202210.5010.9710.1510.5010.5054,821
14 Feb 202210.5010.9810.9810.5010.504,932
11 Feb 202210.5010.2610.2610.5010.50407
10 Feb 202210.5010.2610.2610.5010.50115
09 Feb 202210.5010.5010.5010.5010.50-
08 Feb 202210.5010.2610.2610.5010.50200
07 Feb 202210.2510.909.7310.5010.5074,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...