Pelatro (PTRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/08/2020 49.00p 49.00p 47.85p 49.00p 52898
07/08/2020 49.00p 49.00p 47.00p 49.00p 142611
06/08/2020 49.00p 49.80p 47.75p 49.00p 28041
05/08/2020 48.00p 49.90p 47.00p 49.00p 141491
04/08/2020 50.50p 51.00p 46.36p 48.00p 359065
03/08/2020 55.00p 55.00p 53.03p 53.50p 37382
31/07/2020 55.50p 56.00p 54.00p 55.00p 47276
30/07/2020 56.00p 56.68p 55.00p 55.50p 40815
29/07/2020 54.00p 56.68p 54.00p 56.00p 85034
28/07/2020 54.00p 54.60p 53.55p 54.00p 21214
27/07/2020 54.50p 56.76p 53.50p 54.00p 48759
24/07/2020 58.00p 58.00p 53.22p 54.50p 106666
23/07/2020 58.00p 59.37p 56.55p 58.00p 9704
22/07/2020 57.00p 59.44p 56.55p 58.00p 22214
21/07/2020 57.00p 58.00p 56.00p 57.00p 58631
20/07/2020 62.00p 62.60p 56.00p 57.00p 103948
17/07/2020 63.00p 63.00p 60.00p 62.00p 13293
16/07/2020 63.00p 63.20p 61.64p 63.00p 3710
15/07/2020 63.00p 63.78p 61.55p 63.00p 25308
14/07/2020 64.50p 66.72p 61.50p 63.00p 51157
13/07/2020 61.00p 64.85p 61.00p 64.50p 47938
10/07/2020 67.00p 67.25p 60.00p 61.00p 155137
09/07/2020 67.00p 68.00p 65.24p 67.00p 21707
08/07/2020 68.50p 69.05p 65.08p 67.00p 106672
07/07/2020 71.50p 72.19p 69.00p 69.00p 67121
06/07/2020 67.50p 73.00p 67.50p 68.00p 118015
03/07/2020 66.50p 70.92p 66.50p 67.50p 65260
02/07/2020 64.50p 68.94p 64.50p 66.50p 23268
01/07/2020 67.50p 69.00p 63.25p 66.00p 228329
30/06/2020 67.50p 70.00p 65.88p 67.50p 157457
29/06/2020 68.50p 71.60p 68.00p 68.00p 268010
26/06/2020 66.00p 73.00p 65.22p 68.50p 411333
25/06/2020 67.00p 67.00p 62.31p 66.00p 108779
24/06/2020 64.50p 67.96p 63.48p 67.50p 182069
23/06/2020 62.00p 67.00p 61.29p 64.00p 330087
22/06/2020 50.50p 62.85p 49.38p 61.50p 986782
19/06/2020 49.50p 53.00p 49.38p 50.50p 98002
18/06/2020 47.50p 51.90p 47.00p 49.50p 42873
17/06/2020 44.50p 52.00p 44.50p 47.50p 118614
16/06/2020 42.50p 45.00p 42.50p 45.00p 39861
15/06/2020 42.50p 42.50p 41.03p 42.50p 5709
11/06/2020 44.50p 45.25p 42.00p 43.50p 32962
10/06/2020 44.50p 45.25p 44.50p 44.50p 200
09/06/2020 46.00p 46.56p 43.63p 44.50p 53133
08/06/2020 47.00p 48.85p 46.00p 46.00p 77612
05/06/2020 46.00p 46.98p 46.00p 46.50p 69031
04/06/2020 43.50p 46.90p 43.50p 46.00p 65384
03/06/2020 45.50p 46.55p 42.18p 43.50p 65011
02/06/2020 45.50p 46.55p 44.06p 45.50p 10182
01/06/2020 46.75p 46.75p 45.00p 45.50p 36044
29/05/2020 48.00p 48.00p 46.00p 47.25p 26843
28/05/2020 48.00p 49.00p 46.30p 48.00p 29213
27/05/2020 49.00p 49.00p 48.00p 48.00p 24113
26/05/2020 49.50p 51.00p 48.00p 49.00p 45084
25/05/2020 50.50p 50.50p 49.15p 49.50p 9598
22/05/2020 50.50p 50.50p 49.15p 49.50p 9598
21/05/2020 46.00p 52.00p 46.00p 50.50p 137636
20/05/2020 46.00p 46.00p 46.00p 46.00p 1
19/05/2020 44.50p 47.00p 42.50p 46.00p 80347
18/05/2020 40.50p 44.75p 38.60p 42.00p 71840
15/05/2020 40.50p 41.45p 38.10p 40.50p 5122
14/05/2020 40.50p 41.75p 38.50p 40.50p 15998
13/05/2020 40.00p 40.50p 40.00p 40.50p 0
12/05/2020 40.00p 41.20p 38.48p 40.00p 25410
11/05/2020 40.00p 40.16p 38.16p 40.00p 39273
08/05/2020 40.00p 41.00p 40.00p 40.00p 14370
07/05/2020 40.00p 41.00p 40.00p 40.00p 14370
06/05/2020 40.00p 40.00p 38.64p 40.00p 4308
05/05/2020 39.50p 41.40p 38.64p 40.00p 49065
04/05/2020 40.00p 41.49p 37.55p 39.50p 73919
01/05/2020 42.00p 42.00p 38.00p 40.00p 93778
30/04/2020 43.50p 44.00p 42.00p 42.00p 32662
29/04/2020 43.50p 44.50p 42.00p 43.50p 12105
28/04/2020 43.50p 43.80p 42.18p 43.50p 22274
27/04/2020 45.50p 45.50p 42.06p 43.50p 33819
24/04/2020 45.50p 45.50p 43.50p 45.50p 22313
23/04/2020 45.50p 45.95p 44.21p 45.50p 5688
22/04/2020 45.50p 45.95p 44.06p 45.50p 9425
21/04/2020 45.50p 45.50p 45.50p 45.50p 0
20/04/2020 45.50p 47.00p 44.21p 45.50p 9779
17/04/2020 43.50p 45.55p 43.00p 45.50p 110513
16/04/2020 44.50p 44.67p 41.03p 43.50p 44611
15/04/2020 46.00p 46.00p 43.00p 44.50p 73514
14/04/2020 45.50p 47.70p 44.11p 46.00p 217342
13/04/2020 47.50p 47.88p 44.06p 45.50p 46727
10/04/2020 47.50p 47.88p 44.06p 45.50p 46727
09/04/2020 47.50p 47.88p 44.06p 45.50p 46727
08/04/2020 48.50p 48.50p 42.25p 47.50p 191671
07/04/2020 51.50p 54.35p 51.00p 53.00p 118087
06/04/2020 48.00p 53.94p 48.00p 51.50p 105956
03/04/2020 47.00p 49.38p 46.08p 48.00p 16333
02/04/2020 46.50p 49.70p 45.50p 47.00p 26622
01/04/2020 48.50p 48.50p 45.00p 46.50p 26077
31/03/2020 50.50p 51.00p 47.00p 48.50p 59717
30/03/2020 47.50p 52.00p 45.00p 50.50p 43006
27/03/2020 49.50p 50.94p 40.50p 47.50p 156050
26/03/2020 39.50p 50.00p 38.20p 49.50p 99026
25/03/2020 35.00p 41.00p 35.00p 39.50p 73158
24/03/2020 30.00p 37.00p 30.00p 35.00p 45164
23/03/2020 28.00p 28.60p 27.00p 28.00p 15059
20/03/2020 27.00p 28.88p 26.80p 28.00p 67830
19/03/2020 29.00p 29.25p 25.25p 27.00p 40617
18/03/2020 32.50p 33.50p 25.50p 28.50p 140280
17/03/2020 34.50p 34.50p 31.00p 32.50p 13335
16/03/2020 37.00p 38.00p 33.00p 34.50p 47236
13/03/2020 37.50p 37.80p 36.00p 37.00p 20703
12/03/2020 39.50p 39.50p 37.50p 37.50p 22602
11/03/2020 40.00p 40.70p 38.10p 39.50p 13234
10/03/2020 39.60p 40.00p 39.60p 40.00p 6189
09/03/2020 42.00p 42.00p 38.24p 39.60p 132463
06/03/2020 42.50p 42.50p 41.00p 42.50p 11269
05/03/2020 41.50p 42.50p 41.50p 42.50p 47250
04/03/2020 41.50p 42.00p 40.00p 41.50p 65336
03/03/2020 41.00p 42.01p 40.50p 41.50p 30355
02/03/2020 42.60p 44.00p 40.00p 41.00p 86123
28/02/2020 44.50p 44.50p 41.53p 42.60p 49928
27/02/2020 44.50p 44.50p 43.07p 44.50p 16910
26/02/2020 46.50p 46.50p 43.00p 44.50p 51342
25/02/2020 49.20p 49.20p 45.00p 46.50p 89237
24/02/2020 50.00p 50.00p 48.40p 49.20p 28266
21/02/2020 50.00p 50.00p 49.92p 50.00p 20000
20/02/2020 50.00p 50.00p 49.11p 50.00p 49243
19/02/2020 49.70p 50.84p 49.04p 50.00p 32126
18/02/2020 53.75p 53.75p 47.00p 49.20p 146199
17/02/2020 54.75p 54.75p 52.60p 53.75p 64712
14/02/2020 54.75p 54.77p 53.55p 54.75p 15000
13/02/2020 54.75p 54.75p 54.75p 54.75p 0
12/02/2020 54.75p 54.77p 53.55p 54.75p 18322
11/02/2020 54.50p 54.77p 54.50p 54.75p 17200
10/02/2020 55.50p 55.50p 52.00p 53.00p 40973
07/02/2020 57.00p 57.01p 54.00p 55.50p 47128
06/02/2020 57.00p 58.40p 56.04p 57.00p 16580
05/02/2020 59.00p 59.00p 57.00p 57.00p 13979
04/02/2020 61.00p 61.00p 55.25p 59.00p 81788
03/02/2020 62.50p 62.50p 60.00p 61.00p 23059
31/01/2020 63.75p 63.75p 60.25p 62.50p 37952
30/01/2020 64.50p 64.50p 62.00p 63.75p 82000
29/01/2020 63.25p 64.74p 63.25p 64.50p 15400
28/01/2020 63.25p 64.40p 61.50p 63.25p 8247
27/01/2020 64.50p 64.60p 61.60p 63.25p 30018
24/01/2020 64.50p 64.50p 64.00p 64.50p 9480
23/01/2020 67.50p 68.96p 64.00p 64.50p 82708
22/01/2020 62.00p 70.00p 62.00p 67.50p 150014
21/01/2020 62.50p 63.00p 60.45p 62.00p 30626
20/01/2020 62.50p 64.50p 61.25p 62.50p 7914
17/01/2020 62.50p 64.90p 61.25p 62.50p 12537
16/01/2020 62.50p 64.90p 62.50p 62.50p 334
15/01/2020 59.00p 64.90p 59.00p 62.50p 79938
14/01/2020 59.00p 59.00p 58.26p 59.00p 9808
13/01/2020 57.50p 61.00p 56.90p 59.00p 67942
10/01/2020 60.00p 60.45p 55.50p 57.50p 48760
09/01/2020 64.00p 65.00p 59.00p 60.00p 118990
08/01/2020 65.50p 67.00p 63.00p 64.00p 21298
07/01/2020 66.50p 67.25p 65.00p 65.50p 30321
06/01/2020 66.50p 67.50p 65.00p 66.50p 14540
03/01/2020 70.00p 70.00p 66.00p 66.50p 78646
02/01/2020 70.50p 71.55p 68.86p 70.00p 100946
01/01/2020 65.50p 72.00p 64.55p 70.50p 115685
31/12/2019 65.50p 72.00p 64.55p 70.50p 115685
30/12/2019 59.50p 65.50p 58.06p 65.50p 64267
27/12/2019 57.50p 60.00p 57.50p 59.50p 20288
26/12/2019 57.00p 58.92p 57.00p 57.50p 3197
25/12/2019 57.00p 58.92p 57.00p 57.50p 3197
24/12/2019 57.00p 58.92p 57.00p 57.50p 3197
23/12/2019 56.00p 58.00p 55.86p 57.00p 22467
20/12/2019 56.00p 56.96p 55.66p 56.00p 47695
19/12/2019 57.00p 57.00p 55.04p 56.00p 136299
18/12/2019 56.00p 58.00p 55.58p 57.00p 78930
17/12/2019 54.50p 59.00p 53.95p 56.00p 223187
16/12/2019 54.50p 55.10p 53.90p 54.50p 77172
13/12/2019 55.50p 55.75p 54.50p 54.50p 45832
12/12/2019 56.50p 56.80p 55.00p 55.50p 43245
11/12/2019 55.00p 58.00p 54.96p 56.50p 73988
10/12/2019 58.50p 59.55p 52.06p 53.00p 242985
09/12/2019 60.00p 62.00p 57.60p 58.50p 184575
06/12/2019 61.00p 61.50p 58.21p 60.00p 131740
05/12/2019 60.50p 61.94p 60.00p 61.00p 196438
04/12/2019 61.00p 62.95p 59.04p 60.50p 290102
03/12/2019 55.75p 61.60p 53.08p 61.00p 396817
02/12/2019 32.00p 58.00p 31.00p 55.75p 1127609
29/11/2019 40.00p 41.00p 38.50p 40.00p 68981
28/11/2019 40.00p 41.00p 40.00p 40.00p 8563
27/11/2019 40.50p 42.00p 37.00p 40.00p 251222
26/11/2019 40.00p 43.00p 39.04p 40.50p 515458
25/11/2019 43.00p 44.00p 39.04p 40.00p 128879
22/11/2019 45.00p 45.00p 41.28p 43.00p 34835
21/11/2019 46.00p 46.50p 44.04p 45.00p 56152
20/11/2019 47.00p 47.00p 45.00p 46.00p 41718
19/11/2019 47.00p 47.30p 46.04p 47.00p 32439
18/11/2019 46.60p 47.30p 46.04p 47.00p 152200
15/11/2019 46.60p 46.95p 45.23p 46.60p 15666
14/11/2019 46.60p 47.00p 46.60p 46.60p 2125
13/11/2019 46.60p 46.60p 45.26p 46.60p 3195
12/11/2019 46.60p 48.00p 45.20p 46.60p 45065
11/11/2019 48.00p 48.00p 45.58p 46.60p 130874
08/11/2019 48.00p 49.00p 46.80p 48.00p 26155
07/11/2019 48.00p 49.00p 46.60p 48.00p 102801
06/11/2019 48.00p 48.00p 46.11p 48.00p 6867
05/11/2019 48.00p 48.00p 46.08p 48.00p 34012
04/11/2019 49.00p 49.00p 48.00p 48.00p 18703

*Close Price adjusted for both dividends and splits