Pets at Home Group PLC (PK) (PAHGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 4.3321299639 | 2.77 | 2.89 | 2.77 | 928 | 2.82530997 | CS |
| 4 | 0.09 | 3.21428571429 | 2.8 | 2.89 | 2.77 | 652 | 2.82401535 | CS |
| 12 | -0.36 | -11.0769230769 | 3.25 | 3.25 | 2.77 | 1561 | 2.91771504 | CS |
| 26 | -0.9489 | -24.7180181823 | 3.8389 | 4.4825 | 2.77 | 3347 | 3.60277894 | CS |
| 52 | -1.02 | -26.0869565217 | 3.91 | 4.4825 | 2.77 | 3618 | 3.55904244 | CS |
| 156 | -1.740434 | -37.5868439114 | 4.630434 | 4.843285 | 2.77 | 7663 | 3.70005531 | CS |
| 260 | -0.17 | -5.55555555556 | 3.06 | 7.01 | 2.2 | 7719 | 4.19919089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 2.89 | 0.12 | 4.33 | 2.89 | 2.89 | 2.89 | 855 |
| 1739485320 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1739398920 | 2.77 | -0.03 | -1.07 | 2.77 | 2.77 | 2.77 | 1000 |
| 1739312880 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1739226480 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1738967280 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1738880880 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1738794480 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1738708080 | 2.8 | -0.14 | -4.60 | 2.8 | 2.8 | 2.8 | 100 |
| 1738621500 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1738362300 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1738275900 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1738189500 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1738103100 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1738016700 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1737757500 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1737671100 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1737584700 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1737498300 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1737152700 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1737066300 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1736979900 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1736893500 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1736807100 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1736547900 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1736375100 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1736288700 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1736202300 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1735943100 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1735856700 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1735683900 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1735597500 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1735338300 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1735251900 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1735079100 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1734992700 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1734733500 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1734647100 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1734560700 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1734474300 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1734387900 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1734128700 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1734042300 | 2.935 | 0 | 0.00 | 2.935 | 2.935 | 2.935 | 0 |
| 1733955900 | 2.935 | -0.07 | -2.17 | 2.935 | 2.935 | 2.935 | 8276 |
| 1733869380 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733782980 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733523780 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733437380 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733350980 | 3 | 0.07 | 2.39 | 3 | 3 | 3 | 100 |
| 1733264700 | 2.93 | -0.07 | -2.33 | 2.93 | 2.93 | 2.93 | 246 |
| 1733178540 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1732919340 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1732746540 | 3 | -0.63 | -17.46 | 3.25 | 3.25 | 3 | 351 |
| 1732659840 | 3.634715 | 0 | 0.00 | 3.634715 | 3.634715 | 3.634715 | 0 |
| 1732573440 | 3.634715 | 0 | 0.00 | 3.634715 | 3.634715 | 3.634715 | 0 |
| 1732314240 | 3.634715 | 0 | 0.00 | 3.634715 | 3.634715 | 3.634715 | 0 |
| 1732227840 | 3.634715 | 0 | 0.00 | 3.634715 | 3.634715 | 3.634715 | 0 |
| 1732141440 | 3.634715 | 0 | 0.00 | 3.634715 | 3.634715 | 3.634715 | 0 |
| 1732055040 | 3.634715 | 0 | 0.00 | 3.634715 | 3.634715 | 3.634715 | 0 |
| 1731968640 | 3.634715 | -0.36 | -8.90 | 3.634715 | 3.634715 | 3.634715 | 18965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
