Petards Group Plc (PEG.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.75 | 8.25 | 7.25 | 2000 | 7.75 | DE |
| 4 | -0.5 | -6.06060606061 | 8.25 | 8.25 | 7.25 | 1950 | 7.96155325 | DE |
| 12 | -0.5 | -6.06060606061 | 8.25 | 8.25 | 5 | 991 | 7.93915939 | DE |
| 26 | 0 | 0 | 7.75 | 10.72 | 5 | 3151 | 8.71825206 | DE |
| 52 | 1 | 14.8148148148 | 6.75 | 10.72 | 5 | 2781 | 8.19527605 | DE |
| 156 | -2.75 | -26.1904761905 | 10.5 | 12.8 | 3 | 8261 | 5.43830088 | DE |
| 260 | 2.75 | 55 | 5 | 19 | 3 | 6976 | 6.81218708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742830680 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.25 | 0 |
| 1742571720 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.25 | 0 |
| 1742485080 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.25 | 0 |
| 1742398560 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 0 |
| 1742315280 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 0 |
| 1742222280 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 10000 |
| 1741969560 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 0 |
| 1741883340 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 0 |
| 1741793760 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 0 |
| 1741704540 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 0 |
| 1741624140 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 0 |
| 1741364940 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 0 |
| 1741278540 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.725 | 12500 |
| 1741189020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1741083780 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1741016520 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740760080 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.725 | 5000 |
| 1740673980 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.74 | 5000 |
| 1740584040 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.74 | 6502 |
| 1740498240 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740414420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1740152280 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.74 | 5000 |
| 1740068940 | 8.25 | 0.75 | 10.00 | 8.25 | 8.25 | 7.75 | 0 |
| 1739982540 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1739895960 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1739806500 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1739547420 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1739460900 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1739378040 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1739291220 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1739202480 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1738937700 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 0 |
| 1738855980 | 7.5 | 0.5 | 7.14 | 7 | 7.75 | 6.75 | 0 |
| 1738772880 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.25 | 0 |
| 1738686480 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 0 |
| 1738596900 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 0 |
| 1738337520 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 0 |
| 1738254840 | 6.5 | -1.5 | -18.75 | 5.5 | 7 | 5 | 2957 |
| 1738165140 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1738078980 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737975300 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737735960 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737649680 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737563340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737476940 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737390480 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1737131340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737044940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736955300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736869080 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736782500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736524020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736439600 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 4500 |
| 1736353620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1736264400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1736180880 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 5000 |
| 1735918500 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1735832160 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1735662660 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735576260 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 0 |
| 1735313700 | 8.25 | 0.25 | 3.13 | 8 | 8.34 | 8 | 140000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
