1. Share Prices

  2. Petards Group PLC (PEG)

9.00p+0.00 (+0.00%)20 Nov 2024, 14:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petards Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 20249.00p9.30p8.80p9.00p1,804
Nov 19, 20249.50p9.00p9.00p9.00p58,000
Nov 15, 20249.00p8.50p8.50p9.00p200,000
Nov 14, 20249.00p8.50p8.50p9.00p100,000
Nov 13, 20249.00p8.80p8.50p9.00p125,000
Nov 12, 20249.00p9.44p8.50p9.00p200,800
Nov 8, 20248.50p8.70p8.70p9.00p4
Nov 7, 20248.50p8.70p8.70p8.50p2
Nov 6, 20248.50p9.00p8.70p8.50p59,759
Nov 5, 20248.50p8.50p8.50p8.50p10
Nov 4, 20248.50p9.00p8.50p8.50p75,000
Nov 1, 20248.50p9.00p8.50p8.50p127,779
Oct 31, 20248.50p8.50p8.50p8.50p4
Oct 30, 20248.50p9.00p8.45p8.50p25,164
Oct 29, 20248.50p8.45p8.45p8.50p18,036
Oct 28, 20248.50p8.45p8.45p8.50p11,661
Oct 25, 20248.50p8.31p8.31p8.50p300
Oct 24, 20248.50p8.50p8.50p8.50p50,000
Oct 23, 20248.50p8.22p8.22p8.50p3
Oct 22, 20248.50p8.22p8.22p8.50p26
Oct 21, 20248.50p8.22p8.22p8.50p5,000
Oct 18, 20248.50p8.22p8.00p8.50p83
Oct 17, 20248.50p8.89p8.78p8.50p155,000
Oct 16, 20248.50p8.40p8.06p8.50p50,170
Oct 15, 20248.50p8.40p8.40p8.50p10,000
Oct 14, 20248.50p8.00p8.00p8.50p25,000
Oct 11, 20248.50p8.50p8.50p8.50p529
Oct 10, 20248.50p8.50p8.00p8.50p74,338
Oct 7, 20248.75p9.00p8.00p8.50p25,971
Oct 4, 20248.75p8.50p8.50p8.75p3,895
Oct 3, 20249.25p9.25p8.22p8.75p90,330
Oct 2, 20249.50p9.00p9.00p9.25p50
Oct 1, 20249.50p9.40p9.00p9.50p9,456
Sep 30, 20249.75p9.56p9.00p9.50p96,583
Sep 27, 202410.25p9.56p9.56p10.25p798
Sep 26, 202410.25p11.00p9.50p10.25p5,891
Sep 25, 20249.25p10.88p9.25p10.50p482,036
Sep 24, 20248.00p8.99p8.88p9.00p52,500
Sep 23, 20248.00p8.30p8.30p8.00p1,807
Sep 19, 20247.75p8.29p7.51p8.00p1,962
Sep 18, 20248.00p7.51p7.51p8.00p300
Sep 17, 20248.00p7.55p7.55p8.00p3,125
Sep 13, 20248.00p8.50p7.71p8.00p20,012
Sep 12, 20248.00p7.71p7.71p8.00p4
Sep 11, 20248.00p7.71p7.71p8.00p5,886
Sep 10, 20247.75p8.00p8.00p8.00p34,642
Sep 9, 20247.75p7.50p7.50p7.75p16,749
Sep 6, 20248.00p8.50p7.65p7.75p17,282
Sep 5, 20248.00p8.30p8.30p8.00p7,500
Sep 4, 20248.00p7.66p7.66p8.00p16,605
1234
Showing 1 to 50 of 174

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)