Pelatro (PTRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/04/2018 77.00p 77.00p 77.00p 77.00p 0
04/04/2018 77.00p 77.00p 77.00p 77.00p 0
03/04/2018 77.00p 77.00p 77.00p 77.00p 0
29/03/2018 77.00p 77.00p 77.00p 77.00p 0
28/03/2018 77.00p 77.00p 77.00p 77.00p 0
27/03/2018 77.00p 77.00p 77.00p 77.00p 0
26/03/2018 77.50p 77.50p 77.00p 77.00p 0
23/03/2018 77.50p 77.50p 77.50p 77.50p 0
22/03/2018 77.50p 77.50p 75.00p 77.50p 1470
21/03/2018 77.50p 77.50p 75.75p 77.50p 3000
20/03/2018 77.50p 77.50p 77.50p 77.50p 0
19/03/2018 77.50p 77.50p 77.50p 77.50p 0
16/03/2018 77.50p 80.00p 77.50p 77.50p 2195
15/03/2018 75.00p 78.00p 75.00p 77.50p 6000
14/03/2018 75.00p 75.00p 75.00p 75.00p 0
13/03/2018 75.00p 75.00p 75.00p 75.00p 0
12/03/2018 75.00p 75.00p 75.00p 75.00p 0
09/03/2018 75.00p 76.50p 75.00p 75.00p 3000
08/03/2018 75.00p 75.00p 75.00p 75.00p 0
07/03/2018 75.00p 75.00p 75.00p 75.00p 0
06/03/2018 77.00p 78.80p 74.00p 75.00p 5286
05/03/2018 77.00p 77.00p 77.00p 77.00p 0
02/03/2018 77.00p 78.80p 77.00p 77.00p 50
01/03/2018 77.00p 77.00p 77.00p 77.00p 0
28/02/2018 77.00p 77.00p 74.00p 77.00p 1675
27/02/2018 77.00p 77.00p 77.00p 77.00p 0
26/02/2018 77.00p 77.00p 77.00p 77.00p 0
23/02/2018 77.00p 78.80p 77.00p 77.00p 2000
22/02/2018 77.00p 77.00p 77.00p 77.00p 0
21/02/2018 77.00p 77.00p 74.18p 77.00p 2444
20/02/2018 77.00p 77.00p 74.18p 77.00p 2500
19/02/2018 76.00p 78.80p 76.00p 77.00p 8735
16/02/2018 78.00p 78.00p 78.00p 78.00p 0
15/02/2018 78.00p 78.00p 76.50p 78.00p 2876
14/02/2018 78.00p 79.20p 78.00p 78.00p 631
13/02/2018 78.00p 78.00p 78.00p 78.00p 0
12/02/2018 78.00p 78.00p 78.00p 78.00p 0
09/02/2018 78.00p 79.20p 78.00p 78.00p 1000
08/02/2018 78.00p 79.20p 76.40p 78.00p 2118
07/02/2018 78.00p 80.00p 78.00p 78.00p 8387
06/02/2018 79.00p 79.00p 78.00p 78.00p 0
05/02/2018 79.00p 79.00p 79.00p 79.00p 0
02/02/2018 77.00p 79.70p 77.00p 79.00p 4303
01/02/2018 77.00p 79.70p 77.00p 77.00p 2500
31/01/2018 77.00p 77.00p 76.50p 77.00p 1128
30/01/2018 77.00p 77.00p 77.00p 77.00p 0
29/01/2018 77.00p 79.40p 77.00p 77.00p 2069
26/01/2018 79.00p 80.00p 75.00p 77.00p 19557
25/01/2018 79.00p 79.00p 79.00p 79.00p 0
24/01/2018 79.00p 83.50p 79.00p 79.00p 28444
23/01/2018 79.00p 81.00p 79.00p 79.00p 150
22/01/2018 82.50p 82.50p 77.00p 79.00p 5564
19/01/2018 83.50p 83.50p 83.50p 83.50p 0
18/01/2018 83.50p 83.50p 83.50p 83.50p 0
17/01/2018 83.50p 83.50p 83.50p 83.50p 0
16/01/2018 83.50p 83.50p 82.00p 83.50p 1756
15/01/2018 85.00p 85.00p 82.60p 83.50p 1119
12/01/2018 85.00p 85.00p 82.00p 85.00p 1500
11/01/2018 86.00p 86.00p 84.20p 85.00p 5500
10/01/2018 82.25p 87.70p 82.25p 85.00p 7183
09/01/2018 82.25p 82.45p 82.05p 82.25p 2147
08/01/2018 88.00p 88.00p 82.00p 82.50p 8098
05/01/2018 88.50p 89.50p 88.00p 88.00p 0
04/01/2018 80.50p 92.00p 77.00p 89.50p 37378
03/01/2018 70.00p 74.00p 70.00p 74.00p 2000
02/01/2018 65.50p 70.00p 65.50p 70.00p 5000
29/12/2017 65.50p 67.00p 65.50p 65.50p 4471
28/12/2017 65.00p 65.50p 65.00p 65.00p 0
27/12/2017 65.50p 65.50p 65.50p 65.50p 4832
22/12/2017 65.50p 65.50p 65.50p 65.50p 13000
21/12/2017 66.00p 67.00p 64.50p 65.50p 20221
20/12/2017 63.50p 68.00p 63.50p 66.50p 76692
19/12/2017 64.50p 68.00p 62.00p 63.50p 76383

*Close Price adjusted for both dividends and splits