UK markets closed
NIKKEI 225
23,485.80-8.54(-0.04%)HANG SENG
24,787.19-131.59(-0.53%)CRUDE OIL
38.80-0.77(-1.95%)
Petards Group plc (PEG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8.250.00 (0.00%)
At close: 10:58AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2020 | 8.39 | 8.39 | 8.39 | 8.25 | 8.25 | 35,000 |
| 26 Oct 2020 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 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 | - |
| 01 Sep 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 28 Aug 2020 | 7.38 | 8.00 | 7.25 | 7.75 | 7.75 | 260,088 |
| 27 Aug 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 26 Aug 2020 | 7.38 | 7.50 | 7.44 | 7.38 | 7.38 | 5,325 |
| 25 Aug 2020 | 7.38 | 7.44 | 7.44 | 7.38 | 7.38 | 16,337 |
| 24 Aug 2020 | 7.38 | 7.50 | 7.50 | 7.38 | 7.38 | 160 |
| 21 Aug 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 20 Aug 2020 | 7.38 | 7.50 | 7.50 | 7.38 | 7.38 | 6,000 |
| 19 Aug 2020 | 7.38 | 7.50 | 7.50 | 7.38 | 7.38 | 58 |
| 18 Aug 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 17 Aug 2020 | 7.38 | 7.50 | 7.50 | 7.38 | 7.38 | 3,600 |
| 14 Aug 2020 | 7.38 | 7.50 | 7.38 | 7.38 | 7.38 | 31,468 |
| 13 Aug 2020 | 7.38 | 7.45 | 7.45 | 7.38 | 7.38 | 4,038 |
| 12 Aug 2020 | 8.00 | 8.15 | 7.50 | 7.38 | 7.38 | 181,735 |
| 11 Aug 2020 | 8.00 | 7.65 | 7.65 | 8.00 | 8.00 | 9,080 |
| 10 Aug 2020 | 8.00 | 8.18 | 8.18 | 8.00 | 8.00 | 2,000 |
| 07 Aug 2020 | 8.00 | 8.18 | 7.65 | 8.00 | 8.00 | 6,283 |
| 06 Aug 2020 | 8.00 | 7.65 | 7.65 | 8.00 | 8.00 | 14,805 |
| 05 Aug 2020 | 8.00 | 8.24 | 8.24 | 8.00 | 8.00 | 4,800 |
| 04 Aug 2020 | 9.13 | 9.05 | 8.00 | 8.00 | 8.00 | 337,562 |
| 03 Aug 2020 | 7.38 | 9.90 | 7.49 | 9.13 | 9.13 | 865,220 |
| 31 Jul 2020 | 7.38 | 7.50 | 7.50 | 7.38 | 7.38 | 16,095 |
| 30 Jul 2020 | 7.38 | 7.50 | 7.50 | 7.38 | 7.38 | 10,000 |
| 29 Jul 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 28 Jul 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 27 Jul 2020 | 7.75 | 7.30 | 7.30 | 7.50 | 7.50 | 34,901 |
| 24 Jul 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 23 Jul 2020 | 8.25 | 8.00 | 7.51 | 7.75 | 7.75 | 313,856 |
| 22 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 21 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 20 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 17 Jul 2020 | 8.25 | 8.01 | 8.01 | 8.25 | 8.25 | 6,889 |
| 16 Jul 2020 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | 138,214 |
| 15 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 14 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 13 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 10 Jul 2020 | 8.25 | 8.10 | 8.10 | 8.25 | 8.25 | 100,000 |
| 09 Jul 2020 | 8.25 | 8.39 | 8.05 | 8.25 | 8.25 | 272,144 |
| 08 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 07 Jul 2020 | 8.25 | 8.17 | 8.00 | 8.25 | 8.25 | 3,897 |
| 06 Jul 2020 | 8.25 | 8.24 | 8.00 | 8.25 | 8.25 | 100,510 |
| 03 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 02 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 01 Jul 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 30 Jun 2020 | 8.25 | 8.50 | 8.50 | 8.25 | 8.25 | 50,000 |
| 29 Jun 2020 | 8.25 | 8.48 | 7.65 | 8.25 | 8.25 | 234,215 |
| 26 Jun 2020 | 8.25 | 8.50 | 8.05 | 8.25 | 8.25 | 92,538 |
| 25 Jun 2020 | 8.38 | 8.26 | 8.05 | 8.25 | 8.25 | 58,482 |
| 24 Jun 2020 | 8.13 | 8.50 | 7.94 | 8.38 | 8.38 | 94,904 |
| 23 Jun 2020 | 7.38 | 8.20 | 7.38 | 8.13 | 8.13 | 209,409 |
| 22 Jun 2020 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 211,500 |
| 19 Jun 2020 | 7.25 | 7.50 | 7.25 | 7.38 | 7.38 | 689,741 |
| 18 Jun 2020 | 7.50 | 7.36 | 6.50 | 7.25 | 7.25 | 563,981 |
| 17 Jun 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 16 Jun 2020 | 8.25 | 8.50 | 8.10 | 8.25 | 8.25 | 69,811 |
| 15 Jun 2020 | 8.49 | 8.49 | 8.49 | 8.25 | 8.25 | 46,973 |
| 12 Jun 2020 | 8.25 | 8.25 | 7.72 | 8.25 | 8.25 | 101,100 |
| 11 Jun 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 10 Jun 2020 | 8.25 | 8.40 | 8.40 | 8.25 | 8.25 | 3,000 |
| 09 Jun 2020 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | 17,022 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
