Pelatro (PTRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/05/2021 50.50p 52.00p 48.60p 50.00p 83687
20/05/2021 52.50p 53.00p 50.00p 50.50p 58403
19/05/2021 53.00p 54.00p 51.15p 52.50p 19848
18/05/2021 55.00p 56.04p 52.00p 53.00p 71788
17/05/2021 52.50p 56.98p 52.50p 55.00p 106349
14/05/2021 51.00p 52.04p 51.00p 51.00p 11288
13/05/2021 52.00p 52.70p 49.11p 51.00p 68692
12/05/2021 49.00p 52.70p 48.00p 52.00p 117591
11/05/2021 50.50p 52.00p 48.00p 49.00p 192202
10/05/2021 54.00p 54.59p 48.00p 50.50p 182721
07/05/2021 56.50p 57.25p 52.00p 54.00p 152245
06/05/2021 60.50p 61.16p 55.03p 56.50p 175020
05/05/2021 61.00p 62.01p 59.03p 60.50p 58792
04/05/2021 59.00p 63.00p 59.00p 61.00p 282460
30/04/2021 57.00p 58.00p 55.00p 56.50p 49592
29/04/2021 57.00p 57.89p 56.02p 57.00p 51642
28/04/2021 58.50p 61.70p 56.00p 57.00p 187751
27/04/2021 56.50p 61.95p 56.50p 58.50p 221258
26/04/2021 52.50p 57.95p 52.00p 56.50p 221973
23/04/2021 58.50p 59.00p 52.00p 52.50p 195292
22/04/2021 53.00p 60.00p 53.00p 58.50p 625773
21/04/2021 48.50p 54.00p 47.00p 53.00p 615041
20/04/2021 42.50p 53.00p 42.50p 49.00p 1685720
19/04/2021 38.50p 40.00p 38.50p 39.50p 228284
16/04/2021 38.00p 38.20p 37.00p 38.00p 64660
15/04/2021 39.00p 39.20p 37.00p 38.00p 90079
14/04/2021 39.00p 39.65p 38.00p 39.00p 5270
13/04/2021 39.75p 40.40p 37.05p 39.00p 222181
12/04/2021 37.50p 41.95p 37.50p 39.75p 520937
09/04/2021 37.75p 37.90p 37.02p 37.50p 25072
08/04/2021 37.75p 38.20p 37.35p 37.75p 11076
07/04/2021 38.25p 38.78p 37.00p 37.75p 656677
06/04/2021 38.00p 38.78p 37.02p 38.25p 51373
01/04/2021 38.75p 38.99p 37.50p 38.00p 12643
31/03/2021 38.75p 39.75p 37.50p 38.75p 115191
30/03/2021 38.75p 39.15p 38.75p 38.75p 14209
29/03/2021 38.75p 39.38p 37.53p 38.75p 49243
26/03/2021 39.00p 40.50p 37.77p 38.75p 8800
25/03/2021 40.75p 40.75p 37.75p 39.00p 56763
24/03/2021 41.00p 42.05p 39.53p 40.75p 27329
23/03/2021 41.00p 41.00p 39.53p 41.00p 10000
22/03/2021 42.50p 43.40p 39.65p 41.00p 184662
19/03/2021 40.25p 43.97p 39.75p 42.50p 63936
18/03/2021 38.25p 42.85p 38.25p 40.25p 529147
17/03/2021 37.50p 39.00p 37.50p 39.00p 313006
16/03/2021 37.25p 38.00p 37.00p 37.50p 398000
15/03/2021 36.75p 37.00p 35.15p 36.50p 6000
12/03/2021 37.25p 38.00p 34.75p 35.50p 310055
11/03/2021 37.75p 37.75p 36.50p 37.50p 34435
10/03/2021 38.00p 38.00p 36.50p 37.75p 39015
09/03/2021 38.00p 38.30p 37.02p 38.00p 48670
08/03/2021 38.00p 38.30p 37.00p 38.00p 8527
05/03/2021 38.00p 38.80p 37.02p 38.80p 86184
04/03/2021 38.00p 38.40p 37.04p 38.00p 17160
03/03/2021 38.00p 39.00p 37.01p 38.00p 87613
02/03/2021 37.75p 38.50p 37.10p 38.00p 112472
01/03/2021 37.50p 38.50p 37.05p 37.75p 57938
26/02/2021 37.50p 37.50p 36.25p 37.50p 58634
25/02/2021 37.50p 38.50p 37.32p 37.50p 4905
24/02/2021 37.50p 38.50p 37.26p 37.50p 41321
23/02/2021 37.75p 38.50p 37.25p 37.50p 75815
22/02/2021 37.75p 38.94p 37.25p 37.75p 21135
19/02/2021 37.75p 38.62p 37.30p 37.75p 14384
18/02/2021 37.75p 38.94p 36.50p 37.75p 93035
17/02/2021 37.75p 38.94p 37.25p 37.75p 22963
16/02/2021 36.50p 38.70p 36.50p 37.75p 179774
15/02/2021 37.50p 37.50p 34.75p 36.50p 101012
12/02/2021 37.50p 37.75p 36.33p 37.50p 66361
11/02/2021 37.50p 37.99p 36.30p 37.50p 12879
10/02/2021 37.50p 38.10p 36.50p 37.50p 189051
09/02/2021 37.00p 38.17p 36.50p 37.50p 270971
08/02/2021 37.00p 38.44p 35.80p 37.00p 366808
05/02/2021 37.00p 38.05p 35.65p 37.00p 131490
04/02/2021 37.00p 38.10p 37.00p 37.00p 9121
03/02/2021 38.00p 38.00p 35.24p 37.00p 95057
02/02/2021 38.00p 38.38p 37.02p 38.00p 16123
01/02/2021 38.00p 38.80p 37.04p 38.00p 118272
29/01/2021 37.50p 39.00p 36.52p 38.00p 340255
28/01/2021 35.50p 36.00p 34.00p 35.50p 25185
27/01/2021 35.50p 37.00p 34.55p 35.50p 35987
26/01/2021 36.00p 36.50p 34.50p 35.50p 61084
25/01/2021 37.50p 37.50p 35.00p 36.00p 220544
22/01/2021 38.25p 39.00p 36.15p 37.50p 51085
21/01/2021 38.50p 39.85p 37.05p 38.25p 45009
20/01/2021 38.50p 40.00p 37.50p 38.50p 17282
19/01/2021 37.00p 38.83p 36.02p 38.50p 71842
18/01/2021 36.50p 37.00p 34.09p 37.00p 72862
15/01/2021 37.50p 39.25p 36.00p 36.50p 49397
14/01/2021 37.50p 38.55p 36.00p 37.50p 36921
13/01/2021 38.00p 38.85p 37.10p 37.50p 16361
12/01/2021 38.50p 39.00p 37.06p 38.50p 20530
11/01/2021 40.00p 40.00p 38.00p 38.50p 143681
08/01/2021 39.00p 41.00p 39.00p 40.00p 115318
07/01/2021 39.00p 40.00p 38.15p 39.00p 51643
06/01/2021 39.00p 39.70p 38.15p 39.00p 35653
05/01/2021 40.00p 40.70p 38.00p 39.00p 85383
04/01/2021 38.00p 40.98p 37.60p 40.00p 318402
01/01/2021 38.00p 38.90p 37.50p 38.00p 27155
31/12/2020 38.00p 38.90p 37.50p 38.00p 27155
30/12/2020 37.25p 39.00p 36.70p 38.00p 135852
29/12/2020 35.00p 38.00p 35.00p 37.25p 136115
28/12/2020 35.00p 36.00p 34.11p 35.00p 43793
25/12/2020 35.00p 36.00p 34.11p 35.00p 43793
24/12/2020 35.00p 36.00p 34.11p 35.00p 43793
23/12/2020 34.50p 36.00p 34.02p 35.00p 43633
22/12/2020 35.00p 35.70p 34.00p 35.00p 163930
21/12/2020 36.50p 36.90p 34.02p 35.00p 79351
18/12/2020 36.50p 37.50p 35.25p 36.50p 3332
17/12/2020 36.50p 37.50p 35.15p 36.50p 21519
16/12/2020 36.50p 36.50p 35.15p 36.50p 12200
15/12/2020 36.50p 37.50p 35.00p 36.50p 65312
14/12/2020 36.50p 37.50p 35.75p 36.50p 64960
11/12/2020 37.00p 38.00p 35.03p 36.50p 64090
10/12/2020 37.50p 37.80p 36.04p 37.00p 59324
09/12/2020 37.50p 38.45p 36.55p 37.50p 71929
08/12/2020 37.50p 38.45p 36.50p 37.50p 17381
07/12/2020 37.75p 38.50p 36.50p 37.50p 96252
04/12/2020 37.75p 38.45p 36.50p 37.75p 69111
03/12/2020 35.50p 38.40p 35.50p 37.75p 122462
02/12/2020 35.00p 36.50p 34.00p 35.50p 80403
01/12/2020 34.00p 36.00p 33.54p 34.00p 214628
30/11/2020 38.00p 38.02p 34.56p 34.75p 360871
27/11/2020 39.00p 39.45p 38.00p 38.00p 110411
26/11/2020 39.00p 39.45p 38.00p 39.00p 67201
25/11/2020 39.00p 40.00p 38.00p 39.00p 134122
24/11/2020 39.00p 39.59p 38.00p 39.00p 51037
23/11/2020 40.00p 41.00p 38.00p 39.00p 71549
20/11/2020 41.25p 41.84p 39.50p 40.00p 24505
19/11/2020 41.25p 41.84p 40.00p 41.25p 26725
18/11/2020 41.25p 41.90p 40.00p 41.25p 13174
17/11/2020 41.50p 43.00p 40.06p 41.25p 38497
16/11/2020 40.10p 43.00p 40.05p 41.50p 67218
13/11/2020 37.50p 41.45p 37.50p 40.10p 73045
12/11/2020 37.25p 38.46p 36.45p 37.50p 43144
10/11/2020 37.25p 38.00p 36.00p 37.25p 148145
09/11/2020 35.25p 39.38p 32.00p 37.25p 523005
06/11/2020 40.50p 40.75p 38.24p 39.25p 126183
05/11/2020 40.50p 40.80p 39.06p 40.50p 27608
04/11/2020 42.00p 42.00p 37.55p 40.50p 89591
03/11/2020 42.25p 42.90p 41.00p 42.00p 54326
02/11/2020 42.50p 43.52p 41.58p 42.25p 18215
30/10/2020 42.50p 43.52p 41.00p 42.50p 23238
29/10/2020 43.25p 43.90p 41.50p 42.50p 43290
28/10/2020 45.75p 45.75p 42.00p 43.25p 96400
27/10/2020 45.75p 45.75p 45.15p 45.75p 4167
26/10/2020 45.25p 46.45p 44.60p 45.75p 84403
23/10/2020 45.25p 45.90p 44.25p 45.25p 22314
22/10/2020 45.25p 45.94p 44.00p 45.25p 30037
21/10/2020 46.00p 46.85p 44.06p 45.25p 51562
20/10/2020 46.00p 46.96p 46.00p 46.00p 53885
19/10/2020 45.25p 47.37p 44.62p 46.00p 148074
16/10/2020 44.25p 47.00p 44.25p 45.25p 425556
15/10/2020 45.50p 45.50p 44.25p 44.25p 31161
14/10/2020 45.25p 46.00p 44.37p 45.50p 94700
13/10/2020 45.75p 46.20p 44.37p 45.25p 92016
12/10/2020 39.50p 47.80p 38.65p 45.75p 678938
09/10/2020 40.25p 41.27p 39.00p 39.50p 144388
08/10/2020 40.50p 41.75p 39.00p 40.25p 116420
07/10/2020 39.50p 41.00p 39.25p 40.50p 23106
06/10/2020 36.50p 39.98p 36.50p 39.00p 143389
05/10/2020 34.50p 37.85p 34.50p 36.50p 133157
02/10/2020 37.25p 37.25p 34.00p 34.50p 142327
01/10/2020 37.25p 38.15p 36.00p 37.25p 58366
30/09/2020 36.50p 38.82p 36.13p 37.25p 188285
29/09/2020 37.00p 37.75p 35.27p 36.50p 158507
28/09/2020 36.50p 37.50p 36.25p 37.00p 103641
25/09/2020 34.75p 37.00p 34.75p 36.50p 300114
24/09/2020 34.00p 35.12p 34.00p 34.75p 108269
23/09/2020 35.00p 35.20p 33.75p 34.25p 234492
22/09/2020 35.25p 35.39p 34.00p 35.00p 95021
21/09/2020 38.50p 38.89p 33.20p 35.25p 328988
18/09/2020 41.00p 41.75p 36.03p 38.50p 175635
17/09/2020 42.00p 42.70p 40.00p 41.00p 42713
16/09/2020 43.50p 45.00p 42.00p 42.00p 35189
15/09/2020 43.50p 44.39p 42.30p 43.50p 34817
14/09/2020 45.00p 45.00p 43.00p 43.50p 69990
11/09/2020 43.00p 46.60p 43.00p 45.00p 30523
10/09/2020 43.00p 43.00p 43.00p 43.00p 0
09/09/2020 42.50p 44.60p 41.31p 43.00p 46899
08/09/2020 42.00p 43.83p 41.75p 42.50p 54084
07/09/2020 43.50p 43.92p 41.00p 42.00p 21183
04/09/2020 45.00p 45.00p 42.05p 43.50p 30683
03/09/2020 45.00p 45.00p 43.44p 45.00p 15586
02/09/2020 45.50p 46.97p 44.50p 45.00p 69000
01/09/2020 45.50p 46.94p 44.75p 45.50p 14181
31/08/2020 47.00p 47.00p 43.80p 45.50p 109881
28/08/2020 47.00p 47.00p 43.80p 45.50p 109881
27/08/2020 47.50p 47.50p 46.08p 47.00p 10204
26/08/2020 47.50p 48.34p 47.14p 47.50p 4508
25/08/2020 48.00p 49.17p 47.11p 47.50p 40405
24/08/2020 47.50p 49.20p 47.00p 48.00p 74967
21/08/2020 47.00p 48.92p 47.00p 47.50p 74969
20/08/2020 45.00p 48.92p 43.80p 47.00p 124974
19/08/2020 43.75p 45.00p 43.60p 45.00p 42214
18/08/2020 44.00p 44.70p 43.48p 43.75p 63350
17/08/2020 47.00p 47.68p 43.40p 44.00p 104869
14/08/2020 46.50p 47.68p 46.06p 47.00p 145250
13/08/2020 46.50p 47.00p 46.10p 46.50p 223826
12/08/2020 48.00p 48.00p 45.16p 46.00p 195687
11/08/2020 49.00p 49.00p 47.52p 48.00p 37250

*Close Price adjusted for both dividends and splits