Petards Group plc PEG
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 8,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,66 | GBp 8,00 | 12,50K |
| 2026-09-29 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 9,00 | 11 |
| 2026-09-28 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,10 | 135,39K |
| 2026-09-25 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 13,28K |
| 2026-09-24 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,15 | 14,31K |
| 2026-09-23 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,72 | GBp 8,72 | 16,25K |
| 2026-09-22 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,75 | GBp 8,13 | 116,02K |
| 2026-09-21 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,88 | 50,01K |
| 2026-09-18 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,10 | 247,52K |
| 2026-09-17 | GBp 8,50 | -%2,86 | GBp 8,75 | GBp 9,00 | GBp 8,56 | 46,31K |
| 2026-09-16 | GBp 8,75 | +%2,94 | GBp 8,50 | GBp 9,00 | GBp 8,10 | 86,44K |
| 2026-09-15 | GBp 8,50 | -%8,11 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 25,61K |
| 2026-09-14 | GBp 9,25 | -%2,63 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 150,92K |
| 2026-09-11 | GBp 9,50 | -%2,56 | GBp 9,75 | GBp 9,89 | GBp 9,56 | 54,80K |
| 2026-09-10 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 24,29K |
| 2026-09-09 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 9,99 | GBp 9,50 | 16,09K |
| 2026-09-08 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 62,81K |
| 2026-09-07 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 53,53K |
| 2026-09-04 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,17 | GBp 9,61 | 54,84K |
| 2026-09-03 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,00 | GBp 10,00 | 0 |
| 2026-09-02 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,19 | GBp 9,50 | 12,02K |
| 2026-09-01 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,61 | 4,16K |
| 2026-08-28 | GBp 10,00 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,50 | 350 |
| 2026-08-27 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,20 | GBp 10,20 | 9,80K |
| 2026-08-26 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 11,82K |
| 2026-08-25 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 10,50 | 810 |
| 2026-08-24 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 9,54K |
| 2026-08-21 | GBp 10,00 | -%2,44 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 31,21K |
| 2026-08-20 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 6,52K |
| 2026-08-19 | GBp 10,25 | -%2,38 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 59,11K |
| 2026-08-18 | GBp 10,50 | +%2,44 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 568,02K |
| 2026-08-17 | GBp 10,25 | +%5,13 | GBp 9,75 | GBp 11,00 | GBp 9,50 | 1,01M |
| 2026-08-14 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,75 | GBp 9,75 | 0 |
| 2026-08-13 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 9,90 | GBp 9,25 | 219,88K |
| 2026-08-12 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 9,60 | GBp 9,60 | 4,00K |
| 2026-08-11 | GBp 10,00 | -%2,44 | GBp 10,50 | GBp 10,00 | GBp 10,00 | 10,00K |
| 2026-08-10 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,16 | GBp 10,16 | 28,00K |
| 2026-08-07 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,00 | GBp 10,00 | 10,00K |
| 2026-08-06 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,19 | GBp 10,01 | 28,25K |
| 2026-08-05 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,19 | GBp 10,00 | 49,10K |
| 2026-08-04 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,00 | GBp 10,00 | 26 |
| 2026-08-03 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,20 | GBp 10,00 | 148,90K |
| 2026-07-31 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,20 | GBp 10,20 | 15,69K |
| 2026-07-30 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-29 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-28 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,22 | GBp 10,00 | 58,99K |
| 2026-07-27 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-24 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,00 | GBp 10,00 | 2 |
| 2026-07-23 | GBp 10,25 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,50 | 2,56K |
| 2026-07-22 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,50 | 1 |
| 2026-07-21 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 487 |
| 2026-07-20 | GBp 10,25 | %0,00 | GBp 10,50 | GBp 10,50 | GBp 10,00 | 30,36K |
| 2026-07-17 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,50 | 94 |
| 2026-07-16 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,10 | GBp 10,10 | 53,36K |
| 2026-07-15 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,00 | GBp 10,00 | 25 |
| 2026-07-14 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 2,43K |
| 2026-07-13 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,01 | 5,52K |
| 2026-07-10 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-09 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,25 | 0 |
| 2026-07-08 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 2,70K |
| 2026-07-07 | GBp 10,25 | +%10,81 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 78,52K |
| 2026-07-06 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,00 | GBp 9,00 | 11,13K |
| 2026-07-03 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,00 | GBp 9,00 | 675 |
| 2026-07-02 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,50 | 12 |
| 2026-07-01 | GBp 9,25 | -%2,63 | GBp 9,50 | GBp 9,50 | GBp 9,30 | 66,97K |
| 2026-06-30 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,50 | 0 |
| 2026-06-29 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,04 | 50,00K |
| 2026-06-26 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,45 | 53,04K |
| 2026-06-25 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,78 | 21 |
| 2026-06-24 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 10,00 | 58 |
| 2026-06-23 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,50 | 0 |
| 2026-06-22 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,43 | 20,02K |
| 2026-06-19 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 86,05K |
| 2026-06-18 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,45 | 457 |
| 2026-06-17 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,50 | 105,22K |
| 2026-06-16 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 53,27K |
| 2026-06-15 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,50 | 12,00K |
| 2026-06-12 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,01 | GBp 9,00 | 215 |
| 2026-06-11 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,70 | GBp 9,00 | 10,29K |
| 2026-06-10 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,01 | GBp 9,01 | 14,29K |
| 2026-06-09 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,70 | GBp 9,01 | 28,32K |
| 2026-06-08 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,00 | GBp 9,00 | 143 |
| 2026-06-05 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,01 | 2,10K |
| 2026-06-04 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,75 | GBp 9,15 | 150,95K |
| 2026-06-03 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,80 | GBp 9,00 | 110,00K |
| 2026-06-02 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,80 | GBp 9,40 | 68,51K |
| 2026-06-01 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,80 | 218 |
| 2026-05-29 | GBp 9,50 | +%2,70 | GBp 9,25 | GBp 10,00 | GBp 9,00 | 513 |
| 2026-05-28 | GBp 9,25 | -%5,13 | GBp 9,75 | GBp 10,00 | GBp 9,00 | 154,31K |
| 2026-05-27 | GBp 9,75 | -%4,88 | GBp 10,25 | GBp 10,00 | GBp 9,40 | 110,06K |