PEG.L - Petards Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 0.00 | 0.00 | 0.00 | 7.13 | 7.13 | 304,177 |
| 01 Jun 2023 | 7.50 | 7.45 | 7.00 | 7.13 | 7.13 | 334,432 |
| 31 May 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 May 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 May 2023 | 7.05 | 7.50 | 7.45 | 7.50 | 7.50 | 73,293 |
| 25 May 2023 | 6.90 | 7.29 | 7.20 | 7.05 | 7.05 | 100,000 |
| 24 May 2023 | 6.90 | 7.20 | 7.20 | 6.90 | 6.90 | 8,000 |
| 23 May 2023 | 7.50 | 7.72 | 6.70 | 6.90 | 6.90 | 331,000 |
| 22 May 2023 | 7.00 | 7.75 | 6.60 | 7.50 | 7.50 | 967,392 |
| 19 May 2023 | 7.00 | 7.00 | 6.61 | 7.00 | 7.00 | 100,750 |
| 18 May 2023 | 7.00 | 6.51 | 6.51 | 7.00 | 7.00 | 21,276 |
| 17 May 2023 | 7.25 | 7.45 | 7.00 | 7.00 | 7.00 | 500,000 |
| 16 May 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 15 May 2023 | 7.50 | 7.85 | 7.85 | 7.50 | 7.50 | 23,374 |
| 12 May 2023 | 7.50 | 7.89 | 7.00 | 7.50 | 7.50 | 177,640 |
| 11 May 2023 | 8.50 | 8.05 | 7.10 | 7.50 | 7.50 | 153,989 |
| 10 May 2023 | 8.50 | 8.30 | 8.30 | 8.50 | 8.50 | 50,000 |
| 09 May 2023 | 8.30 | 8.30 | 8.00 | 8.50 | 8.50 | 53,210 |
| 05 May 2023 | 8.30 | 8.03 | 8.03 | 8.30 | 8.30 | 3,825 |
| 04 May 2023 | 8.30 | 8.10 | 8.10 | 8.30 | 8.30 | 3,200 |
| 03 May 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 02 May 2023 | 8.30 | 8.41 | 8.10 | 8.30 | 8.30 | 16,066 |
| 28 Apr 2023 | 8.55 | 8.51 | 8.10 | 8.30 | 8.30 | 11,000 |
| 27 Apr 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 26 Apr 2023 | 8.55 | 8.54 | 8.51 | 8.55 | 8.55 | 33,752 |
| 25 Apr 2023 | 8.55 | 8.55 | 8.51 | 8.55 | 8.55 | 10,056 |
| 24 Apr 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 21 Apr 2023 | 8.55 | 8.58 | 8.50 | 8.55 | 8.55 | 86,397 |
| 20 Apr 2023 | 8.75 | 8.58 | 8.30 | 8.55 | 8.55 | 30,048 |
| 19 Apr 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 18 Apr 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 17 Apr 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 14 Apr 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 13 Apr 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 12 Apr 2023 | 9.25 | 8.90 | 8.50 | 8.75 | 8.75 | 118,437 |
| 11 Apr 2023 | 9.50 | 9.25 | 8.55 | 9.25 | 9.25 | 102,058 |
| 06 Apr 2023 | 9.50 | 9.01 | 9.01 | 9.50 | 9.50 | 12,000 |
| 05 Apr 2023 | 9.50 | 9.16 | 9.05 | 9.50 | 9.50 | 9,420 |
| 04 Apr 2023 | 9.50 | 9.05 | 9.05 | 9.50 | 9.50 | 10,000 |
| 03 Apr 2023 | 10.00 | 9.95 | 9.01 | 9.50 | 9.50 | 72,118 |
| 31 Mar 2023 | 10.50 | 10.00 | 9.50 | 10.00 | 10.00 | 36,190 |
| 30 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 Mar 2023 | 10.50 | 10.69 | 10.10 | 10.50 | 10.50 | 109 |
| 23 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 Mar 2023 | 10.50 | 10.05 | 10.00 | 10.50 | 10.50 | 112 |
| 14 Mar 2023 | 10.50 | 10.05 | 10.05 | 10.50 | 10.50 | 9,530 |
| 13 Mar 2023 | 10.75 | 10.70 | 10.70 | 10.50 | 10.50 | 1,757 |
| 10 Mar 2023 | 10.75 | 11.05 | 10.00 | 10.75 | 10.75 | 16,499 |
| 09 Mar 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 08 Mar 2023 | 10.75 | 10.80 | 10.80 | 10.75 | 10.75 | 50,000 |
| 07 Mar 2023 | 11.00 | 10.50 | 10.00 | 10.75 | 10.75 | 37,529 |
| 06 Mar 2023 | 11.00 | 10.60 | 10.60 | 11.00 | 11.00 | 6,175 |
| 03 Mar 2023 | 11.00 | 11.25 | 10.60 | 11.00 | 11.00 | 1,748 |
| 02 Mar 2023 | 10.75 | 11.25 | 10.60 | 11.00 | 11.00 | 55,409 |
| 01 Mar 2023 | 10.75 | 10.88 | 10.56 | 10.60 | 10.60 | 180,523 |
| 28 Feb 2023 | 10.75 | 10.80 | 10.79 | 10.75 | 10.75 | 1,841 |
| 27 Feb 2023 | 10.75 | 10.88 | 10.50 | 10.75 | 10.75 | 50,386 |
| 24 Feb 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 23 Feb 2023 | 11.00 | 10.88 | 10.56 | 10.75 | 10.75 | 26,002 |
| 22 Feb 2023 | 11.00 | 10.65 | 10.51 | 11.00 | 11.00 | 13,943 |
| 21 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 Feb 2023 | 11.50 | 11.26 | 11.26 | 11.00 | 11.00 | 97,895 |
| 17 Feb 2023 | 11.50 | 11.95 | 11.95 | 11.50 | 11.50 | 5,000 |
| 16 Feb 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Feb 2023 | 11.50 | 11.90 | 11.25 | 11.50 | 11.50 | 99,768 |
| 14 Feb 2023 | 10.00 | 12.00 | 10.06 | 11.50 | 11.50 | 390,344 |
| 13 Feb 2023 | 10.00 | 10.30 | 9.62 | 10.00 | 10.00 | 10,777 |
| 10 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Feb 2023 | 10.00 | 9.62 | 9.62 | 10.00 | 10.00 | 4,155 |
| 08 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 07 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Feb 2023 | 10.00 | 9.62 | 9.62 | 10.00 | 10.00 | 564 |
| 02 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Feb 2023 | 10.00 | 9.65 | 9.65 | 10.00 | 10.00 | 9,087 |
| 31 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 30 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Jan 2023 | 10.00 | 9.63 | 9.63 | 10.00 | 10.00 | 108,000 |
| 26 Jan 2023 | 10.00 | 10.30 | 10.30 | 10.00 | 10.00 | 52,805 |
| 25 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Jan 2023 | 10.00 | 10.30 | 9.61 | 10.00 | 10.00 | 4,957 |
| 20 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Jan 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Jan 2023 | 9.75 | 9.94 | 9.94 | 9.75 | 9.75 | 502 |
| 17 Jan 2023 | 9.75 | 9.61 | 9.61 | 9.75 | 9.75 | 310 |
| 16 Jan 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Jan 2023 | 9.75 | 9.61 | 9.61 | 9.75 | 9.75 | 82 |
| 12 Jan 2023 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | 100,801 |
| 11 Jan 2023 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | 25,000 |
| 10 Jan 2023 | 9.75 | 9.88 | 9.88 | 9.75 | 9.75 | 25,000 |
| 09 Jan 2023 | 9.75 | 9.72 | 9.72 | 9.75 | 9.75 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.