UK markets open in 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202115.2515.9015.1515.5015.5050,541
21 Jan 202116.1515.9015.1015.2515.25199,551
20 Jan 202116.1516.7915.8316.1516.1510,887
19 Jan 202116.2516.7715.8316.1516.1522,939
18 Jan 202116.2517.0016.1016.1516.1586,092
15 Jan 202116.5016.7316.2016.2516.2535,000
14 Jan 202116.2517.0017.0016.5016.5011,500
13 Jan 202116.2516.9016.1016.2516.2566,134
12 Jan 202116.0016.7715.0016.2516.25141,639
11 Jan 202116.2516.7516.1016.0016.00109,693
08 Jan 202117.0017.9016.1016.2516.25298,763
07 Jan 202116.2520.0016.5018.2518.25346,617
06 Jan 202115.5516.5015.6516.2516.2540,261
05 Jan 202113.5015.8513.6015.5515.55311,187
04 Jan 202113.0014.0013.5013.5013.5028,977
31 Dec 202013.0013.4813.4013.0013.0022,000
30 Dec 202010.5013.5011.0013.0013.00255,728
29 Dec 202010.5010.4010.4010.5010.50163
24 Dec 202010.5010.4010.4010.5010.5030,000
23 Dec 202010.5010.4010.4010.5010.5040,000
22 Dec 202010.2511.0010.2510.5010.5086,274
21 Dec 202010.2510.9010.2710.2510.2550,000
18 Dec 20209.7510.9010.3610.2510.2593,436
17 Dec 20209.7510.009.639.759.7580,766
16 Dec 20209.759.759.759.759.75-
15 Dec 20209.759.659.659.759.753,440
14 Dec 20209.7510.009.519.759.75155,793
11 Dec 20209.5010.009.509.759.75120,496
10 Dec 20209.2510.909.059.509.50268,533
09 Dec 20209.009.409.009.259.25292,292
08 Dec 20208.138.138.138.138.131,500
07 Dec 20208.138.138.138.138.1336,923
04 Dec 20208.138.138.138.138.13-
03 Dec 20208.138.138.008.138.134,556
02 Dec 20208.138.138.138.138.1385,668
01 Dec 20208.138.138.138.138.13-
30 Nov 20208.138.008.008.138.13100
27 Nov 20208.508.137.558.138.13222,021
26 Nov 20208.508.708.158.508.5021,901
25 Nov 20208.508.158.158.508.50200
24 Nov 20208.508.508.508.508.50-
23 Nov 20208.508.408.228.508.5022,094
20 Nov 20208.508.508.508.508.50-
19 Nov 20208.508.158.158.508.50112
18 Nov 20208.508.158.158.508.5031,445
17 Nov 20208.508.158.158.508.5014
16 Nov 20208.508.158.158.508.5013,698
13 Nov 20208.508.508.508.508.50-
12 Nov 20208.138.498.498.508.50176,626
11 Nov 20208.008.257.808.138.1351,100
10 Nov 20208.008.207.558.008.0015,685
09 Nov 20208.008.207.508.008.0068,000
06 Nov 20208.258.228.008.008.0034,013
05 Nov 20208.258.008.008.258.254,038
04 Nov 20208.258.108.108.258.2518,633
03 Nov 20208.258.018.018.258.25144
02 Nov 20208.258.018.018.258.252
30 Oct 20208.258.018.008.258.2511,081
29 Oct 20208.258.058.018.258.2512,520
28 Oct 20208.258.258.258.258.255,000
27 Oct 20208.258.398.398.258.2535,000
26 Oct 20208.388.708.048.258.2552,014
23 Oct 20208.388.708.208.388.3862,931
22 Oct 20208.639.408.508.388.38198,736
21 Oct 20208.258.988.308.638.63336,623
20 Oct 20207.887.557.507.887.8861,367
19 Oct 20208.007.707.707.887.8850,000
16 Oct 20208.138.197.608.008.00132,002
15 Oct 20208.258.017.858.138.1384,538
14 Oct 20207.258.507.348.258.25529,353
13 Oct 20206.506.506.506.506.50-
12 Oct 20206.506.756.506.506.50104,161
09 Oct 20206.386.306.306.506.504,000
08 Oct 20206.386.256.256.386.38200
07 Oct 20206.386.386.386.386.38-
06 Oct 20206.506.406.256.386.388,701
05 Oct 20206.506.506.506.506.50-
02 Oct 20206.506.506.506.506.50-
01 Oct 20206.756.516.106.506.50160,642
30 Sep 20206.756.756.756.756.75-
29 Sep 20206.886.606.606.756.7520,000
28 Sep 20207.257.136.606.886.8832,867
25 Sep 20207.257.187.187.257.2571,922
24 Sep 20207.257.207.207.257.2513,888
23 Sep 20207.257.307.307.257.256,713
22 Sep 20207.507.307.007.257.2541,151
21 Sep 20207.507.267.267.507.50250
18 Sep 20207.757.507.407.507.5015,000
17 Sep 20207.757.757.757.757.75-
16 Sep 20207.757.507.507.757.754,926
15 Sep 20207.757.757.757.757.75-
14 Sep 20207.757.757.757.757.75-
11 Sep 20207.757.607.507.757.7512,500
10 Sep 20207.757.507.507.757.758,642
09 Sep 20207.757.607.507.757.7510,845
08 Sep 20207.757.657.657.757.759,768
07 Sep 20207.757.757.757.757.75-
04 Sep 20207.757.657.657.757.7510,000
03 Sep 20207.757.757.757.757.75-
02 Sep 20207.757.757.757.757.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...