UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20208.398.398.398.258.2535,000
26 Oct 20208.388.388.388.388.38-
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-
01 Sep 20207.757.757.757.757.75-
28 Aug 20207.388.007.257.757.75260,088
27 Aug 20207.387.387.387.387.38-
26 Aug 20207.387.507.447.387.385,325
25 Aug 20207.387.447.447.387.3816,337
24 Aug 20207.387.507.507.387.38160
21 Aug 20207.387.387.387.387.38-
20 Aug 20207.387.507.507.387.386,000
19 Aug 20207.387.507.507.387.3858
18 Aug 20207.387.387.387.387.38-
17 Aug 20207.387.507.507.387.383,600
14 Aug 20207.387.507.387.387.3831,468
13 Aug 20207.387.457.457.387.384,038
12 Aug 20208.008.157.507.387.38181,735
11 Aug 20208.007.657.658.008.009,080
10 Aug 20208.008.188.188.008.002,000
07 Aug 20208.008.187.658.008.006,283
06 Aug 20208.007.657.658.008.0014,805
05 Aug 20208.008.248.248.008.004,800
04 Aug 20209.139.058.008.008.00337,562
03 Aug 20207.389.907.499.139.13865,220
31 Jul 20207.387.507.507.387.3816,095
30 Jul 20207.387.507.507.387.3810,000
29 Jul 20207.387.387.387.387.38-
28 Jul 20207.387.387.387.387.38-
27 Jul 20207.757.307.307.507.5034,901
24 Jul 20207.757.757.757.757.75-
23 Jul 20208.258.007.517.757.75313,856
22 Jul 20208.258.258.258.258.25-
21 Jul 20208.258.258.258.258.25-
20 Jul 20208.258.258.258.258.25-
17 Jul 20208.258.018.018.258.256,889
16 Jul 20208.258.308.158.258.25138,214
15 Jul 20208.258.258.258.258.25-
14 Jul 20208.258.258.258.258.25-
13 Jul 20208.258.258.258.258.25-
10 Jul 20208.258.108.108.258.25100,000
09 Jul 20208.258.398.058.258.25272,144
08 Jul 20208.258.258.258.258.25-
07 Jul 20208.258.178.008.258.253,897
06 Jul 20208.258.248.008.258.25100,510
03 Jul 20208.258.258.258.258.25-
02 Jul 20208.258.258.258.258.25-
01 Jul 20208.258.258.258.258.25-
30 Jun 20208.258.508.508.258.2550,000
29 Jun 20208.258.487.658.258.25234,215
26 Jun 20208.258.508.058.258.2592,538
25 Jun 20208.388.268.058.258.2558,482
24 Jun 20208.138.507.948.388.3894,904
23 Jun 20207.388.207.388.138.13209,409
22 Jun 20207.387.507.257.387.38211,500
19 Jun 20207.257.507.257.387.38689,741
18 Jun 20207.507.366.507.257.25563,981
17 Jun 20208.258.258.258.258.25-
16 Jun 20208.258.508.108.258.2569,811
15 Jun 20208.498.498.498.258.2546,973
12 Jun 20208.258.257.728.258.25101,100
11 Jun 20208.258.258.258.258.25-
10 Jun 20208.258.408.408.258.253,000
09 Jun 20208.258.408.008.258.2517,022
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...