1. Share Prices

  2. Petards Group PLC (PEG)

8.00p+0.00 (+0.00%)20 Dec 2024, 14:16
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
Dec 20, 20248.00p8.00p7.25p8.00p319,976
Dec 19, 20248.00p8.05p8.00p8.00p62,329
Dec 18, 20248.50p8.00p7.65p8.00p26,314
Dec 16, 20248.50p8.70p8.01p8.50p1,008
Dec 13, 20248.50p8.80p8.32p8.50p4,307
Dec 11, 20249.00p8.50p8.50p8.50p10,000
Dec 10, 20249.00p9.40p8.60p9.00p19,565
Dec 9, 20249.25p8.60p8.60p9.00p13
Dec 6, 20249.25p9.50p9.07p9.25p82
Dec 4, 20249.25p9.50p9.50p9.25p1
Dec 2, 20249.25p9.07p9.07p9.25p300
Nov 28, 20249.25p9.50p9.01p9.25p508
Nov 26, 20249.25p9.07p9.07p9.25p5,492
Nov 25, 20249.00p9.28p9.00p9.25p229,043
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
1234
Showing 1 to 50 of 175

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.