Petards Group plc (PEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:27AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.75 | 7.75 | 5,000 |
| 18 Apr 2024 | 7.50 | 8.00 | 8.00 | 7.75 | 7.75 | 25,000 |
| 17 Apr 2024 | 6.75 | 7.50 | 6.95 | 7.50 | 7.50 | 136,910 |
| 16 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 15 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 Apr 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 43 |
| 11 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 10 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 09 Apr 2024 | 6.75 | 6.66 | 6.66 | 6.75 | 6.75 | 14,776 |
| 08 Apr 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 180 |
| 05 Apr 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 862 |
| 04 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 03 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 02 Apr 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 442 |
| 28 Mar 2024 | 6.75 | 7.00 | 6.65 | 6.75 | 6.75 | 25,143 |
| 27 Mar 2024 | 6.75 | 6.66 | 6.65 | 6.75 | 6.75 | 10,060 |
| 26 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 25 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Mar 2024 | 6.75 | 6.66 | 6.65 | 6.75 | 6.75 | 1,756 |
| 21 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 20 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 19 Mar 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 3 |
| 18 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 15 Mar 2024 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | 171 |
| 14 Mar 2024 | 6.65 | 6.97 | 6.76 | 6.75 | 6.75 | 17,454 |
| 13 Mar 2024 | 6.75 | 6.60 | 6.58 | 6.65 | 6.65 | 43,245 |
| 12 Mar 2024 | 6.75 | 6.94 | 6.50 | 6.75 | 6.75 | 60,130 |
| 11 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 08 Mar 2024 | 6.75 | 6.56 | 6.56 | 6.75 | 6.75 | 990 |
| 07 Mar 2024 | 6.75 | 6.95 | 6.95 | 6.75 | 6.75 | 21,525 |
| 06 Mar 2024 | 6.75 | 6.56 | 6.56 | 6.75 | 6.75 | 18 |
| 05 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 04 Mar 2024 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | 1,858 |
| 01 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 29 Feb 2024 | 6.75 | 6.60 | 6.56 | 6.75 | 6.75 | 4,718 |
| 28 Feb 2024 | 6.75 | 6.60 | 6.60 | 6.75 | 6.75 | 172 |
| 27 Feb 2024 | 7.20 | 7.00 | 6.55 | 6.75 | 6.75 | 157,000 |
| 26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 23 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 22 Feb 2024 | 7.75 | 7.55 | 6.75 | 7.20 | 7.20 | 293,434 |
| 21 Feb 2024 | 7.75 | 7.80 | 7.53 | 7.75 | 7.75 | 6,200 |
| 20 Feb 2024 | 7.75 | 7.57 | 7.50 | 7.75 | 7.75 | 35,004 |
| 19 Feb 2024 | 6.40 | 8.43 | 6.40 | 7.75 | 7.75 | 685,797 |
| 16 Feb 2024 | 5.85 | 5.62 | 5.62 | 5.85 | 5.85 | 5,000 |
| 15 Feb 2024 | 5.85 | 6.09 | 5.50 | 5.85 | 5.85 | 2,326 |
| 14 Feb 2024 | 5.35 | 6.35 | 5.10 | 5.85 | 5.85 | 860,455 |
| 13 Feb 2024 | 4.85 | 5.20 | 4.75 | 5.10 | 5.10 | 166,000 |
| 12 Feb 2024 | 4.75 | 5.00 | 4.78 | 4.85 | 4.85 | 170,183 |
| 09 Feb 2024 | 4.60 | 5.00 | 4.71 | 4.75 | 4.75 | 300,000 |
| 08 Feb 2024 | 4.60 | 4.38 | 4.38 | 4.60 | 4.60 | 8,000 |
| 07 Feb 2024 | 4.60 | 4.38 | 4.38 | 4.60 | 4.60 | 5,000 |
| 06 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 05 Feb 2024 | 4.75 | 4.63 | 4.31 | 4.60 | 4.60 | 79,005 |
| 02 Feb 2024 | 4.40 | 4.92 | 4.92 | 4.75 | 4.75 | 40,569 |
| 01 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 31 Jan 2024 | 4.40 | 4.74 | 4.25 | 4.40 | 4.40 | 13,506 |
| 30 Jan 2024 | 4.50 | 4.92 | 4.22 | 4.40 | 4.40 | 7,253 |
| 29 Jan 2024 | 3.75 | 4.45 | 4.00 | 4.25 | 4.25 | 1,453,000 |
| 26 Jan 2024 | 3.75 | 3.67 | 3.67 | 3.75 | 3.75 | 12,718 |
| 25 Jan 2024 | 3.00 | 4.00 | 2.51 | 3.75 | 3.75 | 117,864 |
| 24 Jan 2024 | 3.90 | 4.14 | 3.74 | 3.90 | 3.90 | 7,801 |
| 23 Jan 2024 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 868 |
| 22 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 19 Jan 2024 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 126 |
| 18 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 17 Jan 2024 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 2,687 |
| 16 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 15 Jan 2024 | 3.90 | 3.74 | 3.74 | 3.90 | 3.90 | 65 |
| 12 Jan 2024 | 3.90 | 4.30 | 4.30 | 3.90 | 3.90 | 232 |
| 11 Jan 2024 | 3.90 | 4.30 | 4.30 | 3.90 | 3.90 | 184 |
| 10 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 09 Jan 2024 | 3.90 | 3.72 | 3.72 | 3.90 | 3.90 | 25,965 |
| 08 Jan 2024 | 3.90 | 3.72 | 3.72 | 3.90 | 3.90 | 2,058 |
| 05 Jan 2024 | 3.90 | 4.30 | 3.62 | 3.90 | 3.90 | 314,676 |
| 04 Jan 2024 | 3.90 | 4.02 | 3.66 | 3.90 | 3.90 | 37,713 |
| 03 Jan 2024 | 3.90 | 4.00 | 3.33 | 3.90 | 3.90 | 654,566 |
| 02 Jan 2024 | 3.90 | 3.90 | 3.33 | 3.90 | 3.90 | 165,685 |
| 29 Dec 2023 | 3.90 | 3.70 | 3.51 | 3.90 | 3.90 | 139,028 |
| 28 Dec 2023 | 4.00 | 4.04 | 3.70 | 3.90 | 3.90 | 300,052 |
| 27 Dec 2023 | 4.00 | 4.04 | 4.04 | 4.00 | 4.00 | 10,000 |
| 22 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 21 Dec 2023 | 4.00 | 4.04 | 4.04 | 4.00 | 4.00 | 100,000 |
| 20 Dec 2023 | 4.00 | 4.04 | 4.04 | 4.00 | 4.00 | 8,813 |
| 19 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 18 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 15 Dec 2023 | 4.15 | 4.30 | 3.80 | 4.00 | 4.00 | 212,116 |
| 14 Dec 2023 | 3.50 | 4.43 | 3.35 | 4.15 | 4.15 | 705,478 |
| 13 Dec 2023 | 3.40 | 3.95 | 3.65 | 3.50 | 3.50 | 341,000 |
| 12 Dec 2023 | 3.40 | 3.25 | 3.10 | 3.40 | 3.40 | 13,981 |
| 11 Dec 2023 | 3.70 | 3.77 | 3.77 | 3.40 | 3.40 | 11,617 |
| 08 Dec 2023 | 3.65 | 4.19 | 3.60 | 3.70 | 3.70 | 361,312 |
| 07 Dec 2023 | 3.50 | 4.20 | 3.30 | 3.65 | 3.65 | 808,594 |
| 06 Dec 2023 | 6.25 | 6.00 | 2.13 | 3.50 | 3.50 | 6,176,180 |
| 05 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 04 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 Dec 2023 | 6.50 | 6.70 | 6.12 | 6.50 | 6.50 | 8,762 |
| 30 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.