Petards Group plc (PEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 30 Jun 2022 | 9.75 | 9.20 | 9.20 | 9.75 | 9.75 | 2 |
| 29 Jun 2022 | 9.75 | 9.74 | 9.74 | 9.75 | 9.75 | 20,000 |
| 28 Jun 2022 | 9.75 | 9.20 | 9.20 | 9.75 | 9.75 | 21 |
| 27 Jun 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 17,500 |
| 24 Jun 2022 | 9.75 | 9.00 | 9.00 | 9.75 | 9.75 | 450 |
| 23 Jun 2022 | 10.25 | 10.00 | 9.01 | 9.75 | 9.75 | 111,191 |
| 22 Jun 2022 | 11.25 | 10.40 | 10.00 | 10.25 | 10.25 | 161,310 |
| 21 Jun 2022 | 12.00 | 11.20 | 10.45 | 11.25 | 11.25 | 116,338 |
| 20 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 Jun 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 18,021 |
| 15 Jun 2022 | 12.00 | 12.70 | 12.02 | 12.00 | 12.00 | 16,632 |
| 14 Jun 2022 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
| 13 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Jun 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 7,000 |
| 01 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 May 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 1,472 |
| 25 May 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 20 |
| 24 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 8,000 |
| 19 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 333 |
| 18 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 827 |
| 16 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 1 |
| 13 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 280 |
| 12 May 2022 | 12.00 | 12.90 | 12.26 | 12.00 | 12.00 | 55,403 |
| 11 May 2022 | 12.00 | 11.22 | 11.22 | 12.00 | 12.00 | 9 |
| 10 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 May 2022 | 11.75 | 12.27 | 11.22 | 12.00 | 12.00 | 62,985 |
| 06 May 2022 | 13.00 | 12.90 | 12.00 | 11.75 | 11.75 | 76,191 |
| 05 May 2022 | 12.00 | 13.80 | 11.30 | 13.00 | 13.00 | 110,132 |
| 04 May 2022 | 11.25 | 11.00 | 10.73 | 11.25 | 11.25 | 1,271 |
| 03 May 2022 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 32 |
| 29 Apr 2022 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 1,000 |
| 28 Apr 2022 | 11.25 | 11.75 | 11.75 | 11.25 | 11.25 | 8,510 |
| 27 Apr 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 26 Apr 2022 | 11.25 | 10.90 | 10.90 | 11.25 | 11.25 | 6,564 |
| 25 Apr 2022 | 11.25 | 11.77 | 11.77 | 11.25 | 11.25 | 6,480 |
| 22 Apr 2022 | 11.25 | 11.77 | 11.77 | 11.25 | 11.25 | 2,083 |
| 21 Apr 2022 | 11.25 | 11.78 | 11.78 | 11.25 | 11.25 | 8,421 |
| 20 Apr 2022 | 10.25 | 11.80 | 10.48 | 11.25 | 11.25 | 131,579 |
| 19 Apr 2022 | 10.25 | 10.48 | 10.05 | 10.25 | 10.25 | 13,912 |
| 14 Apr 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 13 Apr 2022 | 10.13 | 10.45 | 10.45 | 10.25 | 10.25 | 8,000 |
| 12 Apr 2022 | 10.13 | 10.46 | 9.85 | 10.13 | 10.13 | 9,640 |
| 11 Apr 2022 | 10.13 | 9.77 | 9.77 | 10.13 | 10.13 | 1,000 |
| 08 Apr 2022 | 10.13 | 10.00 | 10.00 | 10.13 | 10.13 | 1,000 |
| 07 Apr 2022 | 10.38 | 10.46 | 10.46 | 10.13 | 10.13 | 19 |
| 06 Apr 2022 | 10.50 | 10.12 | 10.00 | 10.38 | 10.38 | 32,013 |
| 05 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 31 Mar 2022 | 10.50 | 10.14 | 10.12 | 10.50 | 10.50 | 3,100 |
| 30 Mar 2022 | 10.50 | 10.12 | 10.12 | 10.50 | 10.50 | 165 |
| 29 Mar 2022 | 11.25 | 11.00 | 10.50 | 10.50 | 10.50 | 76,218 |
| 28 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 25 Mar 2022 | 11.25 | 10.57 | 10.57 | 11.25 | 11.25 | 79 |
| 24 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 22 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 21 Mar 2022 | 11.25 | 10.57 | 10.57 | 11.25 | 11.25 | 74 |
| 18 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 17 Mar 2022 | 11.50 | 11.05 | 11.05 | 11.25 | 11.25 | 10,250 |
| 16 Mar 2022 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | 4,265 |
| 15 Mar 2022 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | 225 |
| 14 Mar 2022 | 10.13 | 11.76 | 10.25 | 11.50 | 11.50 | 76,700 |
| 11 Mar 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 10 Mar 2022 | 10.13 | 10.35 | 10.35 | 10.13 | 10.13 | 10 |
| 09 Mar 2022 | 10.38 | 9.75 | 9.75 | 10.13 | 10.13 | 20,000 |
| 08 Mar 2022 | 10.50 | 9.75 | 9.75 | 10.38 | 10.38 | 4,033 |
| 07 Mar 2022 | 10.50 | 10.10 | 10.10 | 10.50 | 10.50 | 12,500 |
| 04 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 02 Mar 2022 | 10.75 | 11.00 | 10.51 | 10.75 | 10.75 | 84,107 |
| 01 Mar 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 28 Feb 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 25 Feb 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 24 Feb 2022 | 10.75 | 10.51 | 10.51 | 10.75 | 10.75 | 5,000 |
| 23 Feb 2022 | 10.75 | 10.88 | 10.88 | 10.75 | 10.75 | 50,000 |
| 22 Feb 2022 | 11.25 | 10.73 | 10.73 | 10.75 | 10.75 | 40,139 |
| 21 Feb 2022 | 11.35 | 10.90 | 10.73 | 11.25 | 11.25 | 43,088 |
| 18 Feb 2022 | 11.35 | 10.90 | 10.90 | 11.35 | 11.35 | 1,101 |
| 17 Feb 2022 | 11.35 | 10.90 | 10.90 | 11.35 | 11.35 | 1,029 |
| 16 Feb 2022 | 10.50 | 10.93 | 10.90 | 11.35 | 11.35 | 50,238 |
| 15 Feb 2022 | 10.50 | 10.97 | 10.15 | 10.50 | 10.50 | 54,821 |
| 14 Feb 2022 | 10.50 | 10.98 | 10.98 | 10.50 | 10.50 | 4,932 |
| 11 Feb 2022 | 10.50 | 10.26 | 10.26 | 10.50 | 10.50 | 407 |
| 10 Feb 2022 | 10.50 | 10.26 | 10.26 | 10.50 | 10.50 | 115 |
| 09 Feb 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Feb 2022 | 10.50 | 10.26 | 10.26 | 10.50 | 10.50 | 200 |
| 07 Feb 2022 | 10.25 | 10.90 | 9.73 | 10.50 | 10.50 | 74,192 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
