Pelatro (PTRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/12/2022 13.25p 13.50p 13.07p 13.25p 6120
08/12/2022 13.25p 13.30p 13.02p 13.25p 114127
07/12/2022 13.25p 13.29p 13.00p 13.25p 3751
06/12/2022 13.50p 13.50p 13.00p 13.25p 189262
05/12/2022 14.00p 14.00p 12.81p 13.50p 374590
02/12/2022 14.50p 15.00p 14.00p 14.00p 572148
01/12/2022 16.50p 16.50p 13.00p 15.00p 2380748
30/11/2022 19.75p 19.75p 19.50p 19.75p 2309
29/11/2022 20.25p 20.25p 19.50p 19.75p 49649
28/11/2022 20.25p 20.25p 19.55p 20.25p 40542
25/11/2022 20.25p 20.25p 20.10p 20.25p 25
24/11/2022 20.25p 20.25p 20.00p 20.25p 24805
23/11/2022 20.25p 20.25p 20.19p 20.25p 0
22/11/2022 20.25p 20.25p 20.19p 20.25p 0
21/11/2022 20.25p 20.25p 20.12p 20.25p 10000
18/11/2022 20.25p 20.25p 20.01p 20.25p 15746
17/11/2022 20.25p 20.25p 20.00p 20.25p 6667
16/11/2022 20.25p 20.25p 20.23p 20.25p 9886
15/11/2022 20.25p 20.25p 20.23p 20.25p 16661
14/11/2022 20.25p 20.25p 20.19p 20.25p 0
11/11/2022 20.25p 20.25p 20.00p 20.25p 51860
10/11/2022 20.25p 20.48p 20.00p 20.25p 131128
09/11/2022 20.25p 20.25p 19.81p 20.25p 20500
08/11/2022 20.25p 20.25p 20.23p 20.25p 3687
07/11/2022 20.25p 20.25p 20.01p 20.25p 8133
04/11/2022 20.25p 20.25p 20.01p 20.25p 300
03/11/2022 20.25p 20.50p 20.23p 20.25p 8870
02/11/2022 20.25p 20.25p 20.00p 20.25p 9892
01/11/2022 20.25p 20.28p 20.25p 20.25p 12518
31/10/2022 20.25p 20.33p 20.00p 20.25p 139
28/10/2022 20.25p 20.25p 20.10p 20.25p 20015
27/10/2022 20.35p 20.40p 20.21p 20.25p 46843
26/10/2022 20.35p 20.40p 20.22p 20.35p 12831
25/10/2022 20.35p 20.39p 20.35p 20.35p 0
24/10/2022 20.75p 20.90p 20.10p 20.35p 87957
21/10/2022 20.75p 20.75p 20.59p 20.75p 10
20/10/2022 20.75p 20.75p 20.59p 20.75p 3809
19/10/2022 20.75p 20.75p 20.69p 20.75p 0
18/10/2022 20.75p 20.75p 20.60p 20.75p 9733
17/10/2022 20.75p 20.75p 20.60p 20.75p 15415
14/10/2022 20.75p 20.75p 20.63p 20.75p 7370
13/10/2022 20.75p 20.75p 20.69p 20.75p 0
12/10/2022 20.75p 20.75p 20.50p 20.75p 286130
11/10/2022 20.75p 20.75p 20.60p 20.75p 10
10/10/2022 22.00p 22.00p 20.56p 20.75p 177959
07/10/2022 21.75p 22.55p 21.65p 22.00p 53668
06/10/2022 21.50p 22.00p 21.15p 21.75p 71628
05/10/2022 22.75p 22.90p 20.60p 21.50p 282108
04/10/2022 22.75p 22.90p 22.75p 22.75p 4820
03/10/2022 23.25p 23.25p 22.58p 22.75p 836670
30/09/2022 23.25p 23.45p 22.85p 23.25p 52505
29/09/2022 23.25p 24.50p 23.25p 23.25p 20408
28/09/2022 23.25p 24.00p 23.15p 23.25p 6375
27/09/2022 23.25p 23.90p 23.25p 23.25p 5000
26/09/2022 23.25p 23.25p 23.25p 23.25p 0
23/09/2022 23.25p 24.00p 23.11p 23.25p 34346
22/09/2022 23.50p 23.50p 22.77p 23.00p 107136
21/09/2022 23.75p 23.99p 23.50p 23.50p 28514
20/09/2022 24.00p 24.01p 23.50p 23.75p 2940
19/09/2022 24.00p 24.49p 24.00p 24.00p 61432
16/09/2022 24.00p 24.49p 24.00p 24.00p 61432
15/09/2022 23.00p 24.25p 22.51p 24.00p 120662
14/09/2022 23.00p 23.00p 22.50p 23.00p 92795
13/09/2022 23.00p 24.22p 23.00p 23.00p 103946
12/09/2022 22.25p 22.50p 21.50p 22.00p 112464
09/09/2022 23.50p 23.50p 22.15p 22.25p 236013
08/09/2022 23.50p 24.00p 23.00p 23.50p 2678
07/09/2022 23.50p 23.50p 23.01p 23.50p 963
06/09/2022 23.50p 23.50p 23.30p 23.50p 50
05/09/2022 23.50p 23.50p 23.11p 23.50p 6385
02/09/2022 23.50p 23.50p 23.00p 23.50p 2130
01/09/2022 23.50p 23.50p 23.15p 23.50p 5000
31/08/2022 23.50p 23.54p 23.05p 23.50p 31251
30/08/2022 23.50p 23.59p 23.50p 23.50p 100
29/08/2022 23.50p 23.60p 23.50p 23.50p 6349
26/08/2022 23.50p 23.60p 23.50p 23.50p 6349
25/08/2022 23.50p 23.60p 23.20p 23.20p 22162
24/08/2022 23.50p 23.60p 23.00p 23.50p 80
23/08/2022 23.50p 23.75p 23.15p 23.50p 2729
22/08/2022 23.50p 23.75p 23.15p 23.50p 39161
19/08/2022 23.50p 23.85p 23.22p 23.50p 14775
18/08/2022 23.50p 23.72p 23.40p 23.50p 28537
17/08/2022 23.50p 23.50p 23.50p 23.50p 0
16/08/2022 23.50p 23.50p 23.13p 23.50p 62602
15/08/2022 23.50p 23.70p 23.15p 23.50p 18552
12/08/2022 23.50p 23.55p 23.10p 23.50p 50297
11/08/2022 23.50p 23.91p 23.15p 23.50p 23888
10/08/2022 22.75p 24.82p 22.75p 23.50p 277245
09/08/2022 22.00p 22.27p 21.05p 22.00p 43025
08/08/2022 21.75p 22.45p 21.48p 22.00p 68285
05/08/2022 21.25p 22.49p 21.05p 21.75p 60891
04/08/2022 21.25p 21.30p 21.25p 21.25p 25
03/08/2022 21.00p 21.30p 20.72p 21.25p 41904
02/08/2022 21.00p 21.00p 20.70p 21.00p 10020
01/08/2022 21.00p 21.05p 20.67p 21.00p 48003
29/07/2022 21.00p 21.10p 20.50p 20.50p 70767
28/07/2022 21.00p 21.10p 20.98p 21.00p 37223
27/07/2022 21.25p 21.29p 21.00p 21.00p 50
26/07/2022 22.75p 22.82p 20.89p 21.25p 122959
25/07/2022 22.75p 22.88p 22.55p 22.75p 19578
22/07/2022 23.00p 23.00p 22.55p 22.75p 8600
21/07/2022 23.25p 23.40p 22.55p 23.00p 86604
20/07/2022 23.50p 23.50p 22.10p 23.25p 121595
19/07/2022 23.50p 23.50p 23.00p 23.50p 16500
18/07/2022 23.50p 23.50p 23.50p 23.50p 2500
15/07/2022 23.50p 23.55p 23.10p 23.50p 4250
14/07/2022 23.75p 23.75p 23.50p 23.50p 48586
13/07/2022 23.75p 23.80p 23.75p 23.75p 11000
12/07/2022 23.75p 23.75p 23.75p 23.75p 0
11/07/2022 23.75p 23.75p 23.55p 23.75p 1474
08/07/2022 23.75p 23.85p 23.50p 23.75p 13051
07/07/2022 23.75p 23.75p 23.75p 23.75p 0
06/07/2022 24.00p 24.00p 23.50p 23.75p 630
05/07/2022 24.50p 24.50p 23.00p 24.00p 103593
04/07/2022 27.25p 27.25p 25.00p 25.00p 86758
01/07/2022 27.25p 27.25p 27.25p 27.25p 0
30/06/2022 27.25p 27.25p 27.13p 27.25p 3685
29/06/2022 27.25p 27.25p 27.00p 27.25p 17712
28/06/2022 27.75p 28.00p 27.00p 27.25p 6625
27/06/2022 27.75p 27.75p 27.51p 27.75p 45792
24/06/2022 27.75p 27.75p 27.52p 27.75p 12809
23/06/2022 27.75p 27.88p 27.52p 27.75p 28808
22/06/2022 28.00p 28.20p 27.50p 27.75p 34269
21/06/2022 27.25p 29.35p 27.00p 28.00p 275456
20/06/2022 27.25p 27.25p 27.10p 27.25p 893
17/06/2022 27.75p 27.75p 27.15p 27.25p 38488
16/06/2022 27.75p 27.75p 27.50p 27.75p 17986
15/06/2022 29.00p 29.00p 27.70p 27.75p 131409
14/06/2022 27.75p 29.39p 27.75p 29.00p 185184
13/06/2022 27.75p 28.49p 27.00p 27.75p 65464
10/06/2022 27.50p 27.99p 27.50p 27.50p 93389
09/06/2022 27.50p 28.00p 27.44p 27.50p 22445
08/06/2022 27.50p 27.95p 27.11p 27.50p 54608
07/06/2022 27.75p 28.19p 27.43p 27.50p 71770
06/06/2022 28.00p 28.49p 27.75p 27.75p 103403
03/06/2022 27.75p 28.20p 27.75p 28.00p 111580
02/06/2022 27.75p 28.20p 27.75p 28.00p 111580
01/06/2022 27.75p 28.20p 27.75p 28.00p 111580
31/05/2022 27.50p 28.78p 27.00p 27.75p 143736
30/05/2022 26.25p 27.50p 26.25p 27.25p 295340
27/05/2022 25.50p 27.00p 25.50p 26.50p 130992
26/05/2022 25.75p 26.00p 25.62p 25.75p 45412
25/05/2022 25.50p 26.00p 25.33p 25.75p 197918
24/05/2022 24.50p 27.00p 22.50p 25.50p 966343
23/05/2022 20.00p 23.00p 19.04p 22.75p 620783
20/05/2022 18.25p 18.87p 18.15p 18.75p 36221
19/05/2022 18.50p 18.50p 18.01p 18.25p 8422
18/05/2022 18.50p 18.50p 18.02p 18.50p 6127
17/05/2022 18.75p 19.00p 17.90p 18.40p 90978
16/05/2022 19.50p 19.50p 18.50p 18.75p 28282
13/05/2022 19.50p 19.70p 18.50p 19.50p 60043
12/05/2022 20.00p 20.00p 19.00p 19.50p 35394
11/05/2022 20.00p 20.00p 19.52p 20.00p 74900
10/05/2022 19.63p 20.00p 19.35p 20.00p 130890
09/05/2022 19.63p 19.90p 19.00p 19.63p 84145
06/05/2022 20.00p 20.00p 19.35p 19.37p 123743
05/05/2022 20.75p 20.75p 19.17p 20.00p 145118
04/05/2022 20.75p 20.75p 20.25p 20.75p 7325
03/05/2022 20.75p 20.75p 20.02p 20.75p 19415
02/05/2022 20.75p 21.25p 20.15p 20.75p 75021
29/04/2022 20.75p 21.25p 20.15p 20.75p 75021
28/04/2022 20.75p 21.25p 20.23p 20.75p 4581
27/04/2022 20.75p 21.35p 20.61p 20.75p 22547
26/04/2022 20.75p 21.38p 20.60p 20.75p 17143
25/04/2022 21.25p 21.25p 20.55p 20.75p 66500
22/04/2022 21.25p 21.45p 20.50p 21.25p 4095
21/04/2022 21.50p 21.70p 20.55p 21.25p 37051
20/04/2022 21.50p 21.84p 21.01p 21.50p 10275
19/04/2022 21.50p 21.84p 21.06p 21.50p 61643
18/04/2022 21.50p 21.93p 21.50p 21.50p 25
15/04/2022 21.50p 21.93p 21.50p 21.50p 25
14/04/2022 21.50p 21.93p 21.50p 21.50p 25
13/04/2022 21.50p 22.00p 20.50p 21.50p 164702
12/04/2022 21.50p 21.50p 21.01p 21.50p 73833
11/04/2022 21.50p 21.80p 21.00p 21.50p 110337
08/04/2022 20.25p 21.70p 20.20p 21.50p 142536
07/04/2022 20.25p 20.38p 20.05p 20.25p 118636
06/04/2022 20.75p 20.90p 20.25p 20.25p 37668
05/04/2022 21.75p 21.75p 20.50p 20.75p 81869
04/04/2022 22.25p 23.70p 21.70p 21.75p 307316
01/04/2022 23.00p 23.50p 22.10p 22.25p 50057
31/03/2022 23.50p 23.50p 22.60p 23.00p 7826
30/03/2022 23.25p 24.12p 23.11p 23.50p 121340
29/03/2022 23.25p 23.65p 22.60p 23.25p 36519
28/03/2022 23.25p 23.70p 23.25p 23.25p 6211
25/03/2022 22.25p 23.50p 22.25p 23.25p 23369
24/03/2022 22.00p 23.00p 21.37p 22.25p 28804
23/03/2022 22.00p 22.44p 21.32p 22.00p 16088
22/03/2022 22.00p 22.50p 21.18p 22.00p 39347
21/03/2022 22.00p 22.00p 21.15p 22.00p 23943
18/03/2022 20.75p 22.00p 20.75p 22.00p 60000
17/03/2022 20.75p 21.13p 20.35p 20.75p 62600
16/03/2022 20.75p 21.13p 20.11p 20.75p 221096
15/03/2022 21.00p 21.60p 20.30p 20.75p 62190
14/03/2022 21.00p 21.85p 20.25p 21.00p 75020
11/03/2022 20.25p 21.85p 20.00p 21.00p 222848
10/03/2022 20.00p 20.25p 19.60p 20.25p 16020
09/03/2022 19.75p 20.20p 19.15p 20.00p 19741
08/03/2022 19.50p 19.85p 18.91p 19.75p 264705
07/03/2022 21.00p 23.00p 19.21p 20.50p 82314

*Close Price adjusted for both dividends and splits