Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PET.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.45 | -0.05 | -3.33% | 1.60 | 1.65 | 1.35 | 0.00 |
| May 15 2024 | 1.50 | -0.35 | -18.92% | 1.85 | 1.95 | 1.40 | 704,645 |
| May 14 2024 | 1.85 | -0.30 | -13.95% | 2.15 | 2.15 | 1.55 | 50,181 |
| May 13 2024 | 2.15 | -0.70 | -24.56% | 2.85 | 2.85 | 2.05 | 263,106 |
| May 10 2024 | 2.85 | 0.30 | 11.76% | 2.55 | 3.45 | 2.55 | 627,725 |
| May 09 2024 | 2.55 | -0.35 | -12.07% | 2.90 | 3.45 | 2.35 | 643,389 |
| May 08 2024 | 2.90 | 0.85 | 41.46% | 2.05 | 3.25 | 1.999 | 187,729 |
| May 07 2024 | 2.05 | -0.20 | -8.89% | 2.25 | 2.30 | 1.95 | 94,443 |
| May 03 2024 | 2.25 | 0.20 | 9.76% | 2.05 | 2.70 | 1.95 | 490,277 |
| May 02 2024 | 2.05 | 0.35 | 20.59% | 1.70 | 2.076 | 1.70 | 94,932 |
| May 01 2024 | 1.70 | -0.10 | -5.56% | 1.80 | 1.95 | 1.55 | 15,000 |
| Apr 30 2024 | 1.80 | 0.10 | 5.88% | 1.70 | 1.95 | 1.70 | 0.00 |
| Apr 29 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.70 | 0.00 |
| Apr 26 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.70 | 0.00 |
| Apr 25 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.70 | 0.00 |
| Apr 24 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.70 | 0.00 |
| Apr 23 2024 | 1.70 | -0.40 | -19.05% | 2.10 | 2.15 | 1.70 | 125,000 |
| Apr 22 2024 | 2.10 | 0.25 | 13.51% | 1.85 | 2.15 | 1.85 | 15,655 |
| Apr 19 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.95 | 1.85 | 0.00 |
| Apr 18 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
| Apr 17 2024 | 1.85 | 0.25 | 15.63% | 1.60 | 2.076 | 1.45 | 80,000 |
| Apr 16 2024 | 1.60 | 0.05 | 3.23% | 1.55 | 1.696 | 1.45 | 1,406 |
| Apr 15 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.45 | 0.00 |
| Apr 12 2024 | 1.60 | 0.10 | 6.67% | 1.50 | 1.65 | 1.45 | 0.00 |
| Apr 11 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 0.00 |
| Apr 10 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.576 | 1.45 | 7,480 |
| Apr 09 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.576 | 1.45 | 2,520 |
| Apr 08 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.65 | 1.45 | 0.00 |
| Apr 05 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 0.00 |
| Apr 04 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 0.00 |
| Apr 03 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 0.00 |
| Apr 02 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.312 | 820 |
| Mar 28 2024 | 1.50 | -0.10 | -6.25% | 1.60 | 1.60 | 1.45 | 0.00 |
| Mar 27 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.45 | 0.00 |
| Mar 26 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.45 | 11,043 |
| Mar 25 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.85 | 1.45 | 0.00 |
| Mar 22 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.45 | 0.00 |
| Mar 21 2024 | 1.60 | -0.15 | -8.57% | 1.75 | 1.75 | 1.45 | 0.00 |
| Mar 20 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| Mar 19 2024 | 1.75 | -0.30 | -14.63% | 2.05 | 2.05 | 1.75 | 0.00 |
| Mar 18 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| Mar 15 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 2.05 | 0.00 |
| Mar 14 2024 | 2.15 | -0.20 | -8.51% | 2.35 | 2.35 | 2.05 | 0.00 |
| Mar 13 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0.00 |
| Mar 12 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0.00 |
| Mar 11 2024 | 2.35 | 0.05 | 2.17% | 2.30 | 2.35 | 2.25 | 0.00 |
| Mar 08 2024 | 2.30 | -0.15 | -6.12% | 2.45 | 2.55 | 2.25 | 3,000 |
| Mar 07 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 533 |
| Mar 06 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Mar 05 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Mar 04 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Mar 01 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.50 | 2.40 | 0.00 |
| Feb 29 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Feb 28 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Feb 27 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.576 | 2.40 | 3,612 |
| Feb 26 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Feb 23 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Feb 22 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Feb 21 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.55 | 2.40 | 0.00 |
| Feb 20 2024 | 2.45 | 0.20 | 8.89% | 2.45 | 2.55 | 2.40 | 22,336 |
| Feb 19 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0.00 |
