Pelatro (PTRO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pelatro

Date Open High Low Close* Volume
04/03/2022 22.00p 22.35p 21.02p 22.00p 72718
03/03/2022 22.00p 22.00p 21.40p 22.00p 4500
02/03/2022 23.00p 23.00p 20.40p 22.00p 148367
01/03/2022 23.00p 23.36p 22.00p 23.00p 7254
28/02/2022 23.00p 23.00p 23.00p 23.00p 0
25/02/2022 22.00p 23.00p 22.00p 23.00p 111207
24/02/2022 22.00p 22.00p 20.15p 22.00p 644142
23/02/2022 23.00p 23.10p 21.66p 22.25p 120236
22/02/2022 24.50p 25.00p 22.01p 22.50p 168439
21/02/2022 24.50p 24.50p 24.05p 24.50p 25493
18/02/2022 24.50p 24.78p 24.40p 24.50p 51956
17/02/2022 24.50p 24.85p 24.50p 24.50p 9048
16/02/2022 24.75p 24.85p 24.00p 24.50p 21971
15/02/2022 24.75p 25.00p 24.11p 24.75p 54951
14/02/2022 25.75p 26.00p 24.00p 24.75p 65084
11/02/2022 25.75p 25.75p 25.50p 25.75p 9729
10/02/2022 25.75p 25.75p 25.50p 25.75p 15772
09/02/2022 26.00p 27.00p 25.50p 25.50p 100349
08/02/2022 25.25p 26.20p 25.10p 26.00p 59630
07/02/2022 26.00p 26.00p 25.00p 25.25p 56020
04/02/2022 27.75p 28.00p 25.44p 26.50p 101745
03/02/2022 27.50p 28.00p 26.25p 27.75p 33820
02/02/2022 26.00p 27.50p 25.60p 27.50p 113596
01/02/2022 27.00p 27.20p 25.56p 26.00p 52876
31/01/2022 28.00p 28.00p 26.15p 27.00p 120967
28/01/2022 28.50p 29.00p 27.03p 28.00p 10217
27/01/2022 26.75p 28.50p 26.08p 28.50p 74134
26/01/2022 26.50p 28.90p 26.50p 27.00p 170717
25/01/2022 29.50p 30.25p 26.00p 26.50p 400993
24/01/2022 31.50p 31.50p 28.38p 29.00p 69312
21/01/2022 32.50p 32.50p 31.00p 31.50p 54742
20/01/2022 32.00p 32.50p 31.33p 32.50p 59454
19/01/2022 32.75p 32.75p 31.05p 32.00p 125136
18/01/2022 35.00p 35.00p 32.25p 32.75p 263867
17/01/2022 35.00p 35.00p 34.10p 35.00p 0
14/01/2022 35.00p 35.00p 34.10p 34.10p 35594
13/01/2022 34.50p 35.50p 34.50p 35.00p 16358
12/01/2022 34.50p 35.65p 33.55p 34.50p 52933
10/01/2022 32.25p 35.00p 31.83p 34.50p 348931
07/01/2022 32.25p 32.49p 31.50p 32.25p 34691
06/01/2022 32.00p 33.00p 31.75p 32.25p 68085
05/01/2022 32.00p 32.30p 31.70p 32.00p 114954
04/01/2022 30.00p 32.33p 29.70p 32.00p 202202
31/12/2021 29.75p 30.50p 29.50p 30.00p 11614
30/12/2021 29.75p 29.75p 29.67p 29.75p 24042
29/12/2021 29.75p 30.32p 29.00p 29.75p 71140
24/12/2021 29.75p 30.20p 29.75p 29.75p 3912
23/12/2021 29.75p 30.33p 29.66p 30.20p 13564
22/12/2021 29.75p 29.75p 29.66p 29.75p 11886
21/12/2021 29.75p 29.99p 29.65p 29.75p 20548
20/12/2021 29.50p 30.50p 29.50p 29.75p 264847
17/12/2021 29.50p 30.00p 29.15p 29.50p 205300
16/12/2021 29.50p 30.20p 29.22p 29.50p 87727
15/12/2021 30.75p 30.84p 29.15p 30.00p 120221
14/12/2021 33.50p 33.50p 29.00p 30.75p 394020
13/12/2021 35.00p 35.00p 32.10p 33.50p 43034
10/12/2021 33.50p 35.00p 33.15p 35.00p 16514
09/12/2021 35.00p 35.00p 33.02p 33.50p 98347
08/12/2021 36.00p 37.00p 32.00p 35.00p 191964
07/12/2021 36.00p 36.60p 35.06p 36.00p 39098
06/12/2021 36.00p 36.25p 35.05p 36.00p 46501
03/12/2021 36.00p 36.44p 35.00p 36.00p 5755
02/12/2021 36.00p 37.00p 35.40p 36.00p 6018
01/12/2021 35.50p 36.00p 35.50p 36.00p 10000
30/11/2021 35.00p 37.00p 33.65p 35.50p 36451
29/11/2021 35.00p 36.00p 35.00p 35.00p 3493
26/11/2021 36.50p 36.50p 33.30p 35.00p 161048
25/11/2021 38.00p 38.00p 36.15p 37.50p 9155
24/11/2021 38.50p 38.50p 37.02p 38.00p 23436
23/11/2021 38.50p 38.50p 37.00p 38.50p 45977
22/11/2021 38.50p 39.97p 37.05p 38.50p 125585
19/11/2021 38.00p 40.00p 36.04p 38.00p 38303
18/11/2021 38.00p 38.00p 36.01p 36.25p 100527
17/11/2021 38.00p 38.00p 37.48p 38.00p 2071
16/11/2021 38.00p 38.15p 37.00p 38.00p 106336
15/11/2021 38.00p 38.85p 37.65p 38.00p 31334
12/11/2021 38.75p 39.50p 37.60p 38.00p 61866
11/11/2021 40.00p 40.65p 38.34p 38.75p 104257
10/11/2021 39.50p 40.49p 38.25p 40.00p 66185
09/11/2021 39.50p 40.00p 39.50p 40.00p 1000
08/11/2021 39.50p 40.70p 38.80p 39.50p 64146
05/11/2021 39.50p 40.67p 38.75p 39.50p 16003
04/11/2021 39.50p 40.50p 38.45p 39.50p 28402
03/11/2021 39.50p 40.75p 38.45p 39.50p 45016
02/11/2021 39.75p 40.79p 38.00p 39.50p 6010
01/11/2021 39.75p 39.75p 39.41p 39.75p 16886
29/10/2021 39.75p 40.88p 39.41p 39.75p 31648
28/10/2021 39.50p 41.00p 39.50p 39.75p 2147
27/10/2021 39.50p 40.85p 39.35p 39.50p 59698
26/10/2021 39.50p 40.85p 39.30p 39.50p 18757
25/10/2021 39.50p 40.70p 39.05p 39.50p 51643
22/10/2021 40.00p 40.75p 39.05p 39.50p 14894
21/10/2021 40.50p 40.50p 39.58p 40.00p 24022
20/10/2021 41.50p 43.00p 39.00p 40.50p 57357
19/10/2021 41.00p 42.45p 39.56p 41.50p 120714
18/10/2021 41.00p 41.52p 39.55p 41.00p 17549
15/10/2021 41.00p 42.50p 39.55p 41.00p 5393
14/10/2021 40.50p 42.00p 40.50p 41.00p 30585
13/10/2021 39.00p 40.72p 39.00p 40.50p 44223
12/10/2021 41.50p 41.90p 38.00p 39.00p 115473
11/10/2021 42.50p 44.00p 40.00p 41.50p 63312
08/10/2021 42.50p 44.00p 41.30p 42.50p 128490
07/10/2021 42.50p 44.00p 42.05p 42.50p 89631
06/10/2021 44.00p 44.00p 41.65p 42.50p 80076
05/10/2021 43.00p 45.40p 42.40p 44.00p 322617
04/10/2021 42.50p 44.00p 40.00p 42.00p 259643
01/10/2021 43.00p 44.00p 41.00p 42.50p 238296
30/09/2021 42.50p 45.90p 42.00p 45.30p 292103
29/09/2021 40.75p 45.00p 38.00p 43.00p 1330446
28/09/2021 37.00p 41.67p 37.00p 38.50p 867777
27/09/2021 37.50p 38.00p 37.00p 37.00p 58436
24/09/2021 37.50p 37.50p 37.02p 37.50p 4000
23/09/2021 37.50p 37.65p 37.00p 37.50p 46602
22/09/2021 37.50p 37.84p 37.00p 37.50p 110996
21/09/2021 36.75p 38.00p 35.53p 37.50p 91878
20/09/2021 38.00p 38.00p 35.10p 36.75p 80582
17/09/2021 38.00p 38.30p 36.30p 38.00p 26218
16/09/2021 37.50p 38.40p 37.10p 38.00p 41934
15/09/2021 38.00p 38.00p 37.05p 37.50p 27008
14/09/2021 38.50p 38.87p 37.34p 38.00p 32461
13/09/2021 38.50p 38.50p 38.01p 38.50p 34482
10/09/2021 40.00p 40.00p 38.50p 39.00p 153617
09/09/2021 40.25p 40.25p 39.30p 40.00p 32787
08/09/2021 40.75p 40.75p 39.52p 40.25p 47523
07/09/2021 39.50p 40.80p 39.28p 40.75p 59827
06/09/2021 40.50p 42.00p 39.25p 39.50p 263665
03/09/2021 40.00p 41.00p 39.38p 40.00p 24462
02/09/2021 40.00p 40.19p 39.00p 40.00p 69104
01/09/2021 40.00p 40.22p 38.71p 40.00p 23495
31/08/2021 40.00p 40.90p 39.10p 40.00p 84094
27/08/2021 40.25p 41.00p 39.55p 40.00p 2903
26/08/2021 40.50p 40.98p 40.00p 40.25p 56204
25/08/2021 39.00p 41.00p 38.50p 40.50p 93269
24/08/2021 38.50p 39.00p 38.30p 39.00p 52309
23/08/2021 39.00p 40.00p 38.00p 38.50p 50670
20/08/2021 39.00p 39.70p 38.00p 39.00p 44048
19/08/2021 39.00p 39.65p 38.02p 39.00p 9255
18/08/2021 39.50p 40.00p 38.01p 39.00p 232297
17/08/2021 39.50p 40.79p 38.85p 39.50p 68891
16/08/2021 39.50p 40.97p 38.85p 39.50p 83317
13/08/2021 39.50p 40.97p 39.25p 39.50p 8014
12/08/2021 39.50p 40.97p 38.85p 39.50p 39956
11/08/2021 39.00p 40.70p 38.26p 39.50p 103280
10/08/2021 39.50p 40.00p 38.30p 39.00p 16866
09/08/2021 40.00p 41.00p 38.10p 41.00p 108811
06/08/2021 39.00p 40.70p 39.00p 40.00p 68608
05/08/2021 39.50p 39.98p 38.50p 39.00p 117377
04/08/2021 37.25p 40.22p 37.25p 39.50p 157665
03/08/2021 36.00p 37.90p 35.00p 37.25p 323480
02/08/2021 38.00p 38.20p 35.12p 36.00p 399603
30/07/2021 38.50p 39.00p 38.00p 38.00p 46080
29/07/2021 38.50p 39.00p 38.02p 38.50p 30307
28/07/2021 38.50p 38.70p 38.01p 38.50p 38226
27/07/2021 38.50p 38.90p 38.30p 38.50p 53732
26/07/2021 38.50p 38.90p 38.10p 38.50p 49406
23/07/2021 38.50p 38.74p 38.10p 38.50p 67169
22/07/2021 38.50p 39.00p 38.00p 39.00p 68920
21/07/2021 39.00p 39.28p 38.10p 38.50p 109968
20/07/2021 39.50p 40.00p 39.00p 39.00p 45871
19/07/2021 41.00p 41.00p 39.01p 39.50p 69765
16/07/2021 39.50p 42.00p 39.00p 41.00p 120221
15/07/2021 40.75p 41.00p 38.32p 39.50p 298588
14/07/2021 42.00p 42.00p 40.01p 40.75p 227333
13/07/2021 41.50p 43.00p 41.00p 42.00p 106945
12/07/2021 41.50p 41.70p 41.01p 41.50p 33607
09/07/2021 42.00p 42.30p 41.00p 41.50p 125187
08/07/2021 43.00p 43.10p 41.35p 42.00p 166354
07/07/2021 43.25p 43.63p 41.50p 43.00p 164147
06/07/2021 42.25p 42.90p 40.01p 42.75p 581973
05/07/2021 43.75p 43.85p 40.00p 42.25p 350943
02/07/2021 44.50p 44.50p 43.10p 43.75p 329103
01/07/2021 49.00p 49.75p 44.00p 44.50p 2071541
30/06/2021 50.50p 50.69p 49.00p 49.00p 60625
29/06/2021 49.50p 51.00p 49.50p 50.00p 140344
28/06/2021 49.25p 52.00p 49.13p 49.50p 166749
25/06/2021 48.75p 50.70p 48.42p 49.25p 100508
24/06/2021 48.75p 49.18p 48.00p 48.00p 9357
23/06/2021 48.75p 49.32p 48.00p 48.75p 115227
22/06/2021 43.50p 50.00p 43.35p 48.75p 1242534
21/06/2021 42.50p 43.85p 40.50p 42.50p 46431
18/06/2021 43.50p 43.70p 41.50p 42.50p 77861
17/06/2021 41.75p 44.65p 41.75p 43.50p 42203
16/06/2021 43.25p 44.00p 41.00p 41.75p 173804
15/06/2021 48.50p 49.60p 39.00p 43.25p 1228090
14/06/2021 52.50p 53.00p 52.33p 52.50p 45844
11/06/2021 52.50p 52.50p 52.33p 52.50p 11910
10/06/2021 53.50p 53.50p 52.00p 52.50p 6640
09/06/2021 54.50p 54.50p 52.00p 54.00p 45088
08/06/2021 55.00p 55.00p 54.00p 54.50p 18737
07/06/2021 54.00p 56.00p 53.89p 55.00p 21448
04/06/2021 50.50p 55.00p 50.00p 54.00p 107713
03/06/2021 50.50p 51.30p 49.00p 50.00p 3455
02/06/2021 49.50p 52.00p 49.50p 50.50p 17167
01/06/2021 48.50p 49.76p 47.03p 49.50p 42236
31/05/2021 48.50p 48.95p 47.13p 48.50p 31332
28/05/2021 48.50p 48.95p 47.13p 48.50p 31332
27/05/2021 48.50p 49.45p 46.00p 48.50p 33734
26/05/2021 50.00p 50.00p 47.10p 48.50p 53991
25/05/2021 50.00p 50.00p 48.50p 50.00p 25439
24/05/2021 50.00p 52.00p 49.50p 50.00p 36702

*Close Price adjusted for both dividends and splits