UK markets closed
NIKKEI 225
33,486.89 +165.67 (+0.50%) HANG SENG
17,042.88 +49.44 (+0.29%) CRUDE OIL
76.13 -1.73 (-2.22%) GOLD FUTURES
2,055.70 -11.40 (-0.55%) DOW
35,792.67 +362.25 (+1.02%) Bitcoin GBP
29,909.80 -91.26 (-0.30%)
Petards Group plc (PEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:44AM GMT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 4,425 |
| 28 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 27 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 24 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 23 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 502 |
| 21 Nov 2023 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 30,769 |
| 20 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 17 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 16 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 319 |
| 15 Nov 2023 | 6.01 | 6.01 | 6.01 | 6.25 | 6.25 | 748 |
| 14 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 10 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 09 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 1,915 |
| 08 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 700 |
| 07 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 16 |
| 06 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 37 |
| 03 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 02 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 01 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 31 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 13 |
| 30 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 1 |
| 27 Oct 2023 | 6.25 | 6.35 | 6.35 | 6.25 | 6.25 | 1,953 |
| 26 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 50,000 |
| 25 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 57 |
| 24 Oct 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 23 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 154 |
| 20 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 7 |
| 19 Oct 2023 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | 59,995 |
| 18 Oct 2023 | 6.50 | 6.00 | 6.00 | 6.25 | 6.25 | 31,000 |
| 17 Oct 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 16 Oct 2023 | 6.50 | 6.10 | 6.10 | 6.50 | 6.50 | 23,679 |
| 13 Oct 2023 | 6.50 | 6.10 | 6.10 | 6.50 | 6.50 | 16,946 |
| 12 Oct 2023 | 5.75 | 6.95 | 6.00 | 6.50 | 6.50 | 85,969 |
| 11 Oct 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 10 Oct 2023 | 5.75 | 5.85 | 5.85 | 5.75 | 5.75 | 35,000 |
| 09 Oct 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 06 Oct 2023 | 4.75 | 5.70 | 5.00 | 5.75 | 5.75 | 158,918 |
| 05 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 04 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 03 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 02 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 29 Sept 2023 | 4.75 | 5.00 | 4.67 | 4.75 | 4.75 | 135,475 |
| 28 Sept 2023 | 6.00 | 5.40 | 4.65 | 4.75 | 4.75 | 299,708 |
| 27 Sept 2023 | 6.00 | 5.40 | 5.40 | 6.00 | 6.00 | 600 |
| 26 Sept 2023 | 6.25 | 5.40 | 5.40 | 6.00 | 6.00 | 38,000 |
| 25 Sept 2023 | 6.88 | 7.24 | 6.91 | 6.88 | 6.88 | 150,000 |
| 22 Sept 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 150 |
| 21 Sept 2023 | 6.88 | 6.91 | 6.91 | 6.88 | 6.88 | 19,250 |
| 20 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 19 Sept 2023 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 9,045 |
| 18 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 15 Sept 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 363 |
| 14 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 13 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 12 Sept 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 2 |
| 11 Sept 2023 | 6.88 | 6.91 | 6.91 | 6.88 | 6.88 | 30,000 |
| 08 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 07 Sept 2023 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | 18,454 |
| 06 Sept 2023 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | 25,000 |
| 05 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 04 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 01 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 31 Aug 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 938 |
| 30 Aug 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 495 |
| 29 Aug 2023 | 6.88 | 6.80 | 6.80 | 6.88 | 6.88 | 5 |
| 25 Aug 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 24 Aug 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 23 Aug 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Aug 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 21 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.13 | 7.13 | 50,000 |
| 18 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 17 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 16 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 15 Aug 2023 | 7.25 | 6.87 | 6.87 | 7.25 | 7.25 | 34 |
| 14 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 11 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 Aug 2023 | 7.25 | 7.25 | 6.85 | 7.25 | 7.25 | 463,189 |
| 09 Aug 2023 | 7.25 | 6.95 | 6.95 | 7.25 | 7.25 | 17,439 |
| 08 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 07 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 Aug 2023 | 7.25 | 7.60 | 7.00 | 7.25 | 7.25 | 138,000 |
| 03 Aug 2023 | 7.25 | 7.60 | 7.60 | 7.25 | 7.25 | 7,000 |
| 02 Aug 2023 | 7.25 | 7.60 | 6.95 | 7.25 | 7.25 | 314 |
| 01 Aug 2023 | 7.25 | 6.95 | 6.95 | 7.25 | 7.25 | 1,024 |
| 31 Jul 2023 | 7.25 | 6.95 | 6.95 | 7.25 | 7.25 | 2 |
| 28 Jul 2023 | 7.25 | 7.69 | 7.69 | 7.25 | 7.25 | 975 |
| 27 Jul 2023 | 7.25 | 7.69 | 6.95 | 7.25 | 7.25 | 33 |
| 26 Jul 2023 | 7.25 | 6.95 | 6.95 | 7.25 | 7.25 | 1,331 |
| 25 Jul 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 24 Jul 2023 | 7.25 | 7.47 | 6.95 | 7.25 | 7.25 | 6,080 |
| 21 Jul 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 Jul 2023 | 7.13 | 7.50 | 7.29 | 7.25 | 7.25 | 113,711 |
| 19 Jul 2023 | 7.13 | 6.86 | 6.86 | 7.13 | 7.13 | 118 |
| 18 Jul 2023 | 7.13 | 6.86 | 6.86 | 7.13 | 7.13 | 818 |
| 17 Jul 2023 | 7.13 | 7.45 | 6.86 | 7.13 | 7.13 | 18,417 |
| 14 Jul 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 13 Jul 2023 | 7.13 | 7.45 | 7.45 | 7.13 | 7.13 | 670 |
| 12 Jul 2023 | 6.80 | 7.29 | 6.90 | 7.13 | 7.13 | 162,907 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.