Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Petards Group Plc (PEG)
Petards Group Plc (PEG) Historical

PEG Petards Group Plc

8.10

0.00 (0.00%)

May 03 2024 - Closed

Delayed by 15 minutes

PEG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	8.10	0.00	0.00%	8.10	8.10	8.10	0.00
May 02 2024	8.10	0.00	0.00%	8.10	8.10	8.10	10,000
May 01 2024	8.10	0.35	4.52%	7.75	8.10	7.75	31,950
Apr 30 2024	7.75	0.00	0.00%	7.75	7.75	7.75	5,000
Apr 29 2024	7.75	0.00	0.00%	7.75	7.75	7.75	0.00
Apr 26 2024	7.75	0.00	0.00%	7.75	7.75	7.75	5,000
Apr 25 2024	7.75	0.00	0.00%	7.75	7.75	7.75	0.00
Apr 24 2024	7.75	0.00	0.00%	7.75	7.75	7.75	0.00
Apr 23 2024	7.75	0.00	0.00%	7.75	7.75	7.75	4,661
Apr 22 2024	7.75	0.00	0.00%	7.75	7.75	7.75	0.00
Apr 19 2024	7.75	0.00	0.00%	7.75	7.75	7.75	5,000
Apr 18 2024	7.75	0.25	3.33%	7.50	7.75	7.50	25,000
Apr 17 2024	7.50	0.75	11.11%	6.75	7.50	6.75	136,910
Apr 16 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Apr 15 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Apr 12 2024	6.75	0.00	0.00%	6.75	6.75	6.75	43
Apr 11 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Apr 10 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Apr 09 2024	6.75	0.00	0.00%	6.75	6.75	6.75	14,776
Apr 08 2024	6.75	0.00	0.00%	6.75	6.75	6.75	180
Apr 05 2024	6.75	0.00	0.00%	6.75	6.75	6.75	862
Apr 04 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Apr 03 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Apr 02 2024	6.75	0.00	0.00%	6.75	6.75	6.75	442
Mar 28 2024	6.75	0.00	0.00%	6.75	6.75	6.75	25,143
Mar 27 2024	6.75	0.00	0.00%	6.75	6.75	6.75	10,060
Mar 26 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Mar 25 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Mar 22 2024	6.75	0.00	0.00%	6.75	6.75	6.75	1,756
Mar 21 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Mar 20 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Mar 19 2024	6.75	0.00	0.00%	6.75	6.75	6.75	3
Mar 18 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Mar 15 2024	6.75	0.00	0.00%	6.75	6.75	6.75	171
Mar 14 2024	6.75	0.10	1.50%	6.65	6.75	6.65	17,454
Mar 13 2024	6.65	-0.10	-1.48%	6.75	6.75	6.65	43,245
Mar 12 2024	6.75	0.00	0.00%	6.75	6.75	6.75	60,130
Mar 11 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Mar 08 2024	6.75	0.00	0.00%	6.75	6.75	6.75	990
Mar 07 2024	6.75	0.00	0.00%	6.75	6.75	6.75	21,525
Mar 06 2024	6.75	0.00	0.00%	6.75	6.75	6.75	18
Mar 05 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Mar 04 2024	6.75	0.00	0.00%	6.75	6.75	6.75	1,858
Mar 01 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Feb 29 2024	6.75	0.00	0.00%	6.75	6.75	6.75	4,718
Feb 28 2024	6.75	0.00	0.00%	6.75	6.75	6.75	172
Feb 27 2024	6.75	-0.45	-6.25%	7.20	7.20	6.75	157,000
Feb 26 2024	7.20	0.00	0.00%	7.20	7.20	7.20	0.00
Feb 23 2024	7.20	0.00	0.00%	7.20	7.20	7.20	0.00
Feb 22 2024	7.20	-0.55	-7.10%	7.75	7.75	6.75	293,434
Feb 21 2024	7.75	0.00	0.00%	7.75	7.75	7.75	6,200
Feb 20 2024	7.75	0.00	0.00%	7.75	7.75	7.75	35,004
Feb 19 2024	7.75	1.90	32.48%	6.40	8.00	6.40	685,797
Feb 16 2024	5.85	0.00	0.00%	5.85	5.85	5.85	5,000
Feb 15 2024	5.85	0.00	0.00%	5.85	5.85	5.85	2,326
Feb 14 2024	5.85	0.75	14.71%	5.35	6.10	5.35	860,455
Feb 13 2024	5.10	0.25	5.15%	4.85	5.10	4.85	166,000
Feb 12 2024	4.85	0.10	2.11%	4.75	4.85	4.75	170,183
Feb 09 2024	4.75	0.15	3.26%	4.60	4.75	4.60	50,000
Feb 08 2024	4.60	0.00	0.00%	4.60	4.60	4.60	8,000
Feb 07 2024	4.60	0.00	0.00%	4.60	4.60	4.60	5,000
Feb 06 2024	4.60	0.00	0.00%	4.60	4.60	4.60	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions