LSE - Delayed Quote GBp
Petards Group plc (PEG.L)
6.65
-0.35
(-5.00%)
As of 8:00:25 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2 |
| May 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| May 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| Apr 25, 2025 | 7.25 | 7.17 | 7.15 | 7.25 | 7.25 | 54,893 |
| Apr 24, 2025 | 7.13 | 7.45 | 6.86 | 7.25 | 7.25 | 75,025 |
| Apr 23, 2025 | 7.13 | 7.25 | 7.25 | 7.13 | 7.13 | 148,281 |
| Apr 22, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Apr 17, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Apr 16, 2025 | 7.00 | 7.40 | 7.40 | 7.00 | 7.00 | 6,689 |
| Apr 15, 2025 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | 100,000 |
| Apr 14, 2025 | 0.07 | 0.06 | 0.06 | 0.07 | 0.07 | 39,258 |
| Apr 11, 2025 | 6.85 | 6.50 | 6.50 | 6.75 | 6.75 | 25,000 |
| Apr 10, 2025 | 6.85 | 6.88 | 6.88 | 6.85 | 6.85 | 15,000 |
| Apr 9, 2025 | 7.25 | 7.00 | 6.52 | 6.85 | 6.85 | 44,925 |
| Apr 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 7, 2025 | 7.25 | 7.07 | 7.00 | 7.25 | 7.25 | 5,004 |
| Apr 4, 2025 | 7.50 | 7.05 | 7.05 | 7.25 | 7.25 | 135,000 |
| Apr 3, 2025 | 7.50 | 7.10 | 7.10 | 7.50 | 7.50 | 500 |
| Apr 2, 2025 | 7.50 | 7.15 | 7.15 | 7.50 | 7.50 | 15,000 |
| Apr 1, 2025 | 7.50 | 7.15 | 7.15 | 7.50 | 7.50 | 7,575 |
| Mar 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 26, 2025 | 7.75 | 7.57 | 7.50 | 7.75 | 7.75 | 2,000 |
| Mar 25, 2025 | 7.75 | 7.90 | 7.90 | 7.75 | 7.75 | 1,114 |
| Mar 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 20, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 102,793 |
| Mar 19, 2025 | 7.75 | 7.55 | 7.55 | 7.75 | 7.75 | 100,000 |
| Mar 18, 2025 | 7.75 | 7.90 | 7.90 | 7.75 | 7.75 | 1,189 |
| Mar 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 10, 2025 | 7.75 | 7.55 | 7.55 | 7.75 | 7.75 | 3,722 |
| Mar 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 6, 2025 | 8.25 | 7.72 | 7.72 | 7.75 | 7.75 | 12,500 |
| Mar 5, 2025 | 8.25 | 7.72 | 7.60 | 8.25 | 8.25 | 2,585 |
| Mar 4, 2025 | 8.25 | 7.60 | 7.60 | 8.25 | 8.25 | 248 |
| Mar 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 28, 2025 | 8.25 | 7.74 | 7.74 | 8.25 | 8.25 | 15,000 |
| Feb 27, 2025 | 8.25 | 7.66 | 7.60 | 8.25 | 8.25 | 4,518 |
| Feb 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 21, 2025 | 8.00 | 8.25 | 7.60 | 8.25 | 8.25 | 20,001 |
| Feb 20, 2025 | 8.00 | 7.85 | 7.66 | 8.00 | 8.00 | 22,291 |
| Feb 19, 2025 | 7.50 | 7.20 | 7.20 | 7.50 | 7.50 | 26,519 |
| Feb 18, 2025 | 7.50 | 7.33 | 7.33 | 7.50 | 7.50 | 1,410 |
| Feb 17, 2025 | 7.50 | 7.35 | 7.35 | 7.50 | 7.50 | 12,357 |
| Feb 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 12, 2025 | 7.50 | 7.35 | 7.35 | 7.50 | 7.50 | 8,877 |
| Feb 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 7, 2025 | 7.50 | 7.90 | 7.33 | 7.50 | 7.50 | 611,435 |
| Feb 6, 2025 | 7.00 | 7.90 | 7.18 | 7.50 | 7.50 | 99,505 |
| Feb 5, 2025 | 6.50 | 7.00 | 6.90 | 7.00 | 7.00 | 98,400 |
| Feb 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Feb 3, 2025 | 6.50 | 6.95 | 6.00 | 6.50 | 6.50 | 70,294 |
| Jan 31, 2025 | 6.50 | 6.65 | 6.65 | 6.50 | 6.50 | 10,000 |
| Jan 30, 2025 | 5.50 | 6.80 | 5.50 | 6.50 | 6.50 | 1,156,630 |
| Jan 29, 2025 | 8.00 | 8.30 | 8.30 | 8.00 | 8.00 | 3 |
| Jan 28, 2025 | 8.00 | 8.04 | 8.04 | 8.00 | 8.00 | 2,338 |
| Jan 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 21, 2025 | 8.00 | 7.65 | 7.65 | 8.00 | 8.00 | 7,407 |
| Jan 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 16, 2025 | 8.00 | 7.51 | 7.51 | 8.00 | 8.00 | 20 |
| Jan 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 14, 2025 | 8.00 | 8.14 | 7.65 | 8.00 | 8.00 | 226,216 |
| Jan 13, 2025 | 8.00 | 7.51 | 7.51 | 8.00 | 8.00 | 133 |
| Jan 10, 2025 | 8.00 | 8.14 | 8.14 | 8.00 | 8.00 | 30,000 |
| Jan 9, 2025 | 8.25 | 7.65 | 7.65 | 8.00 | 8.00 | 1,300 |
| Jan 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 31, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 30, 2024 | 8.25 | 8.15 | 8.05 | 8.25 | 8.25 | 15,045 |
| Dec 27, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Dec 23, 2024 | 8.00 | 7.65 | 7.65 | 8.00 | 8.00 | 7,244 |
| Dec 20, 2024 | 8.00 | 8.00 | 7.25 | 8.00 | 8.00 | 319,976 |
| Dec 19, 2024 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 62,329 |
| Dec 18, 2024 | 8.50 | 8.00 | 7.65 | 8.00 | 8.00 | 26,314 |
| Dec 17, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Dec 16, 2024 | 8.50 | 8.70 | 8.01 | 8.50 | 8.50 | 1,008 |
| Dec 13, 2024 | 8.50 | 8.80 | 8.32 | 8.50 | 8.50 | 4,307 |
| Dec 12, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Dec 11, 2024 | 9.00 | 8.50 | 8.50 | 8.50 | 8.50 | 10,000 |
| Dec 10, 2024 | 9.00 | 9.40 | 8.60 | 9.00 | 9.00 | 19,565 |
| Dec 9, 2024 | 9.25 | 8.60 | 8.60 | 9.00 | 9.00 | 13 |
| Dec 6, 2024 | 9.25 | 9.50 | 9.07 | 9.25 | 9.25 | 82 |
| Dec 5, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Dec 4, 2024 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | 1 |
| Dec 3, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Dec 2, 2024 | 9.25 | 9.07 | 9.07 | 9.25 | 9.25 | 300 |
| Nov 29, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Nov 28, 2024 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | 508 |
| Nov 27, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Nov 26, 2024 | 9.25 | 9.07 | 9.07 | 9.25 | 9.25 | 5,492 |
| Nov 25, 2024 | 9.00 | 9.28 | 9.00 | 9.25 | 9.25 | 229,043 |
| Nov 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 20, 2024 | 9.00 | 9.30 | 8.80 | 9.00 | 9.00 | 1,804 |
| Nov 19, 2024 | 9.50 | 9.00 | 9.00 | 9.00 | 9.00 | 58,000 |
| Nov 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 15, 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 200,000 |
| Nov 14, 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 100,000 |
| Nov 13, 2024 | 9.00 | 8.80 | 8.50 | 9.00 | 9.00 | 125,000 |
| Nov 12, 2024 | 9.00 | 9.44 | 8.50 | 9.00 | 9.00 | 200,800 |
| Nov 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 8, 2024 | 8.50 | 8.70 | 8.70 | 9.00 | 9.00 | 4 |
| Nov 7, 2024 | 8.50 | 8.70 | 8.70 | 8.50 | 8.50 | 2 |
| Nov 6, 2024 | 8.50 | 9.00 | 8.70 | 8.50 | 8.50 | 59,759 |
| Nov 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 10 |
| Nov 4, 2024 | 8.50 | 9.00 | 8.50 | 8.50 | 8.50 | 75,000 |
| Nov 1, 2024 | 8.50 | 9.00 | 8.50 | 8.50 | 8.50 | 127,779 |
| Oct 31, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4 |
| Oct 30, 2024 | 8.50 | 9.00 | 8.45 | 8.50 | 8.50 | 25,164 |
| Oct 29, 2024 | 8.50 | 8.45 | 8.45 | 8.50 | 8.50 | 18,036 |
| Oct 28, 2024 | 8.50 | 8.45 | 8.45 | 8.50 | 8.50 | 11,661 |
| Oct 25, 2024 | 8.50 | 8.31 | 8.31 | 8.50 | 8.50 | 300 |
| Oct 24, 2024 | 8.50 | 9.00 | 9.00 | 8.50 | 8.50 | 50,000 |
| Oct 23, 2024 | 8.50 | 8.23 | 8.23 | 8.50 | 8.50 | 3 |
| Oct 22, 2024 | 8.50 | 8.22 | 8.22 | 8.50 | 8.50 | 26 |
| Oct 21, 2024 | 8.50 | 8.22 | 8.22 | 8.50 | 8.50 | 5,000 |
| Oct 18, 2024 | 8.50 | 8.22 | 8.00 | 8.50 | 8.50 | 83 |
| Oct 17, 2024 | 8.50 | 8.89 | 8.78 | 8.50 | 8.50 | 155,000 |
| Oct 16, 2024 | 8.50 | 8.40 | 8.06 | 8.50 | 8.50 | 50,170 |
| Oct 15, 2024 | 8.50 | 8.40 | 8.40 | 8.50 | 8.50 | 10,000 |
| Oct 14, 2024 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 25,000 |
| Oct 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 529 |
| Oct 10, 2024 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 74,338 |
| Oct 9, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 8, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 7, 2024 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | 25,971 |
| Oct 4, 2024 | 8.75 | 8.50 | 8.50 | 8.75 | 8.75 | 3,895 |
| Oct 3, 2024 | 9.25 | 9.25 | 8.22 | 8.75 | 8.75 | 90,330 |
| Oct 2, 2024 | 9.50 | 9.00 | 9.00 | 9.25 | 9.25 | 50 |
| Oct 1, 2024 | 9.50 | 9.40 | 9.00 | 9.50 | 9.50 | 9,456 |
| Sep 30, 2024 | 9.75 | 9.56 | 9.00 | 9.50 | 9.50 | 96,583 |
| Sep 27, 2024 | 10.25 | 9.56 | 9.56 | 10.25 | 10.25 | 798 |
| Sep 26, 2024 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | 5,891 |
| Sep 25, 2024 | 9.25 | 10.88 | 9.25 | 10.50 | 10.50 | 482,036 |
| Sep 24, 2024 | 8.00 | 8.99 | 8.88 | 9.00 | 9.00 | 52,500 |
| Sep 23, 2024 | 8.00 | 8.30 | 8.30 | 8.00 | 8.00 | 1,807 |
| Sep 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 19, 2024 | 7.75 | 8.29 | 7.51 | 8.00 | 8.00 | 1,962 |
| Sep 18, 2024 | 8.00 | 7.51 | 7.51 | 8.00 | 8.00 | 300 |
| Sep 17, 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 3,125 |
| Sep 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 13, 2024 | 8.00 | 8.50 | 7.71 | 8.00 | 8.00 | 20,012 |
| Sep 12, 2024 | 8.00 | 7.71 | 7.71 | 8.00 | 8.00 | 4 |
| Sep 11, 2024 | 8.00 | 7.71 | 7.71 | 8.00 | 8.00 | 5,886 |
| Sep 10, 2024 | 7.75 | 8.00 | 8.00 | 8.00 | 8.00 | 34,642 |
| Sep 9, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 16,749 |
| Sep 6, 2024 | 8.00 | 8.50 | 7.65 | 7.75 | 7.75 | 17,282 |
| Sep 5, 2024 | 8.00 | 8.30 | 8.30 | 8.00 | 8.00 | 7,500 |
| Sep 4, 2024 | 8.00 | 7.66 | 7.66 | 8.00 | 8.00 | 16,605 |
| Sep 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 2, 2024 | 7.50 | 7.85 | 7.22 | 7.50 | 7.50 | 2,435 |
| Aug 30, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 27, 2024 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | 5,832 |
| Aug 23, 2024 | 7.50 | 7.00 | 6.50 | 7.50 | 7.50 | 197,000 |
| Aug 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 21, 2024 | 7.50 | 8.00 | 8.00 | 7.50 | 7.50 | 6,002 |
| Aug 20, 2024 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | 7,444 |
| Aug 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 16, 2024 | 7.50 | 7.20 | 7.20 | 7.50 | 7.50 | 600 |
| Aug 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 13, 2024 | 7.50 | 7.20 | 7.20 | 7.50 | 7.50 | 100 |
| Aug 12, 2024 | 7.50 | 7.16 | 7.16 | 7.50 | 7.50 | 6,844 |
| Aug 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 8, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 7, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 6, 2024 | 7.50 | 7.99 | 7.00 | 7.50 | 7.50 | 42,462 |
| Aug 5, 2024 | 7.00 | 7.49 | 7.49 | 7.00 | 7.00 | 133 |
| Aug 2, 2024 | 7.25 | 6.76 | 6.76 | 7.25 | 7.25 | 9,058 |
| Aug 1, 2024 | 7.25 | 7.40 | 6.72 | 7.25 | 7.25 | 70,341 |
| Jul 31, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul 30, 2024 | 7.25 | 6.74 | 6.74 | 7.25 | 7.25 | 1,400 |
| Jul 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul 26, 2024 | 7.25 | 6.74 | 6.72 | 7.25 | 7.25 | 14,613 |
| Jul 25, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul 24, 2024 | 7.25 | 6.59 | 6.59 | 7.25 | 7.25 | 78,354 |
| Jul 23, 2024 | 7.25 | 7.47 | 6.50 | 7.25 | 7.25 | 209,678 |
| Jul 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul 19, 2024 | 7.25 | 6.78 | 6.78 | 7.25 | 7.25 | 5 |
| Jul 18, 2024 | 7.25 | 6.51 | 6.51 | 7.25 | 7.25 | 200 |
| Jul 17, 2024 | 7.50 | 7.65 | 7.20 | 7.25 | 7.25 | 8,034 |
| Jul 16, 2024 | 7.50 | 8.00 | 8.00 | 7.50 | 7.50 | 25 |
| Jul 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 12, 2024 | 7.25 | 7.19 | 7.19 | 7.25 | 7.25 | 40,000 |
| Jul 11, 2024 | 7.00 | 7.40 | 7.19 | 7.25 | 7.25 | 75,624 |
| Jul 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 9, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 8, 2024 | 7.00 | 6.55 | 6.55 | 7.00 | 7.00 | 187 |
| Jul 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 4, 2024 | 7.00 | 6.61 | 6.61 | 7.00 | 7.00 | 4,000 |
| Jul 3, 2024 | 7.00 | 6.55 | 6.55 | 7.00 | 7.00 | 40 |
| Jul 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 1, 2024 | 7.00 | 7.44 | 7.44 | 7.00 | 7.00 | 1,048 |
| Jun 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jun 27, 2024 | 7.00 | 6.61 | 6.61 | 7.00 | 7.00 | 1,706 |
| Jun 26, 2024 | 7.00 | 7.50 | 6.61 | 7.00 | 7.00 | 683 |
| Jun 25, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jun 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jun 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14,000 |
| Jun 20, 2024 | 7.00 | 7.37 | 7.37 | 7.00 | 7.00 | 3,337 |
| Jun 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jun 18, 2024 | 7.00 | 7.37 | 6.61 | 7.00 | 7.00 | 1,957 |
| Jun 17, 2024 | 7.00 | 7.50 | 7.37 | 7.00 | 7.00 | 1,413 |
| Jun 14, 2024 | 7.00 | 7.37 | 6.61 | 7.00 | 7.00 | 55,000 |
| Jun 13, 2024 | 7.85 | 7.85 | 6.50 | 7.00 | 7.00 | 128,947 |
| Jun 12, 2024 | 8.10 | 7.84 | 7.75 | 8.10 | 8.10 | 100,400 |
| Jun 11, 2024 | 7.75 | 8.39 | 7.92 | 8.10 | 8.10 | 42,625 |
| Jun 10, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 35 |
| Jun 7, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 125 |
| Jun 6, 2024 | 7.75 | 8.00 | 7.97 | 7.75 | 7.75 | 1,409 |
| Jun 5, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jun 4, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jun 3, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 31, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 30, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 16 |
| May 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 28, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 24, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 50 |
| May 23, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 1,063 |
| May 22, 2024 | 7.75 | 7.63 | 7.63 | 7.75 | 7.75 | 1,475 |
| May 21, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 16, 2024 | 8.00 | 7.65 | 7.65 | 7.75 | 7.75 | 20,181 |
| May 15, 2024 | 8.25 | 8.34 | 7.63 | 8.00 | 8.00 | 76,650 |
| May 14, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| May 13, 2024 | 8.25 | 8.07 | 8.07 | 8.25 | 8.25 | 31,952 |
| May 10, 2024 | 8.10 | 8.42 | 8.05 | 8.25 | 8.25 | 20,878 |
| May 9, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Related Tickers
IGE.L Image Scan Holdings Plc
1.7201
-4.44%
ALAQU.PA Aquila SA
4.3600
0.00%
THRU.L Thruvision Group plc
1.7100
-2.29%
WSG.L Westminster Group PLC
1.9150
-6.59%
PSG.MC Prosegur Compañía de Seguridad, S.A.
2.7400
+1.86%
BAER Bridger Aerospace Group Holdings, Inc.
1.3500
-4.26%
SPCB SuperCom Ltd.
6.62
+0.91%