Pelatro (PTRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/11/2019 49.00p 49.33p 48.00p 49.00p 35220
31/10/2019 49.00p 49.50p 48.35p 49.00p 69511
30/10/2019 49.00p 49.00p 48.80p 49.00p 0
29/10/2019 49.00p 49.75p 48.00p 48.80p 115425
28/10/2019 49.00p 50.00p 48.00p 49.00p 61436
25/10/2019 51.50p 51.50p 48.20p 49.00p 71318
24/10/2019 51.50p 51.50p 50.00p 51.50p 23890
23/10/2019 51.50p 51.50p 51.50p 51.50p 0
22/10/2019 51.50p 51.50p 50.00p 51.50p 58573
21/10/2019 52.75p 52.75p 50.00p 51.50p 27636
18/10/2019 52.25p 54.50p 50.76p 52.75p 50735
17/10/2019 55.00p 55.00p 51.50p 51.50p 65933
16/10/2019 55.00p 55.00p 55.00p 55.00p 0
15/10/2019 55.00p 55.00p 53.08p 55.00p 6215
14/10/2019 55.75p 56.44p 53.10p 55.00p 165639
11/10/2019 55.25p 55.58p 54.15p 55.25p 145097
10/10/2019 56.00p 56.89p 54.00p 55.25p 39989
09/10/2019 54.00p 56.67p 54.00p 56.00p 141968
08/10/2019 53.00p 55.00p 53.00p 54.00p 61524
07/10/2019 47.80p 53.00p 47.00p 53.00p 196863
04/10/2019 47.80p 48.16p 46.65p 47.80p 170022
03/10/2019 49.10p 49.10p 46.63p 47.80p 79238
02/10/2019 53.00p 53.00p 47.00p 49.10p 106852
01/10/2019 53.00p 53.45p 53.00p 53.00p 61799
30/09/2019 54.00p 55.00p 50.15p 53.00p 73497
27/09/2019 57.00p 58.00p 52.53p 54.00p 303451
26/09/2019 59.00p 61.00p 52.25p 57.00p 1425585
25/09/2019 76.50p 76.50p 75.00p 76.50p 41748
24/09/2019 78.00p 78.00p 75.50p 76.50p 23720
23/09/2019 78.00p 78.00p 78.00p 78.00p 6394
20/09/2019 78.00p 78.15p 76.31p 78.00p 14480
19/09/2019 78.00p 78.30p 78.00p 78.00p 4000
18/09/2019 78.00p 78.00p 78.00p 78.00p 0
17/09/2019 78.00p 78.40p 76.15p 78.00p 20622
16/09/2019 78.00p 78.00p 78.00p 78.00p 0
13/09/2019 74.00p 78.75p 74.00p 78.00p 62099
12/09/2019 71.50p 74.96p 70.00p 74.00p 56785
11/09/2019 71.50p 72.94p 71.00p 71.50p 22951
10/09/2019 71.50p 72.40p 71.50p 71.50p 43552
09/09/2019 71.50p 72.40p 70.75p 71.50p 16500
06/09/2019 71.50p 71.50p 71.50p 71.50p 0
05/09/2019 71.50p 71.50p 70.66p 71.50p 9323
04/09/2019 71.50p 71.50p 70.60p 71.50p 3534
03/09/2019 71.50p 71.50p 70.25p 71.50p 9949
02/09/2019 71.50p 71.69p 70.10p 71.50p 14942
30/08/2019 71.50p 71.50p 70.03p 71.50p 7030
29/08/2019 71.00p 71.50p 70.00p 71.50p 64651
28/08/2019 71.00p 71.40p 71.00p 71.00p 1033
27/08/2019 72.00p 72.00p 70.02p 71.00p 6690
23/08/2019 72.00p 72.00p 71.25p 72.00p 15902
22/08/2019 71.00p 72.00p 70.04p 71.50p 9490
21/08/2019 70.50p 71.50p 69.70p 71.50p 23800
20/08/2019 70.50p 70.50p 69.00p 70.50p 15982
19/08/2019 70.50p 70.50p 69.10p 70.50p 22369
16/08/2019 70.50p 70.50p 69.10p 70.50p 2000
15/08/2019 72.00p 72.00p 70.00p 70.50p 45095
14/08/2019 72.00p 72.05p 70.55p 72.00p 18459
13/08/2019 73.50p 73.50p 72.00p 72.00p 60643
12/08/2019 73.50p 73.50p 73.50p 73.50p 0
09/08/2019 73.50p 75.00p 72.00p 73.50p 45596
08/08/2019 73.50p 73.50p 73.00p 73.50p 6849
07/08/2019 74.00p 74.00p 71.00p 73.50p 55886
06/08/2019 74.00p 74.00p 73.00p 74.00p 5986
05/08/2019 74.50p 74.90p 72.00p 74.00p 25994
02/08/2019 75.50p 75.70p 74.00p 74.50p 43321
01/08/2019 75.50p 75.70p 75.02p 75.50p 6430
31/07/2019 75.00p 75.98p 75.00p 75.50p 50384
30/07/2019 75.50p 75.90p 74.30p 75.00p 15180
29/07/2019 76.00p 76.00p 74.06p 75.50p 29840
26/07/2019 76.50p 76.90p 75.00p 75.00p 180415
25/07/2019 76.50p 76.50p 75.00p 76.50p 2850
24/07/2019 76.50p 76.50p 75.30p 76.50p 38622
23/07/2019 76.50p 76.50p 75.08p 76.50p 12795
22/07/2019 76.00p 76.50p 74.85p 76.50p 46945
19/07/2019 76.00p 76.45p 74.80p 76.00p 27716
18/07/2019 76.00p 76.00p 74.08p 76.00p 18648
17/07/2019 76.00p 76.45p 74.00p 76.00p 30962
16/07/2019 77.00p 77.00p 75.06p 76.00p 7427
15/07/2019 78.00p 78.35p 74.35p 76.50p 50608
12/07/2019 78.00p 78.50p 76.08p 78.00p 14948
11/07/2019 78.00p 78.85p 76.08p 78.00p 38973
10/07/2019 78.00p 78.85p 78.00p 78.00p 443
09/07/2019 78.00p 79.19p 76.50p 78.00p 11028
08/07/2019 78.00p 79.50p 75.00p 78.00p 23407
05/07/2019 81.50p 82.80p 76.08p 78.00p 98077
04/07/2019 82.00p 82.40p 80.00p 81.50p 44138
03/07/2019 82.00p 82.80p 82.00p 82.00p 47031
02/07/2019 82.00p 82.88p 82.00p 82.00p 38359
01/07/2019 80.75p 83.00p 80.75p 82.00p 51602
28/06/2019 80.25p 81.45p 80.25p 80.75p 271319
27/06/2019 80.25p 80.94p 79.75p 80.25p 1885
26/06/2019 80.25p 80.94p 80.00p 80.25p 51167
25/06/2019 80.00p 82.00p 80.00p 80.25p 116604
24/06/2019 79.50p 80.09p 79.50p 79.50p 148007
21/06/2019 79.50p 80.50p 78.55p 79.50p 146143
20/06/2019 76.50p 81.74p 74.63p 79.50p 471146
19/06/2019 76.50p 78.00p 75.55p 78.00p 50341
18/06/2019 74.00p 78.00p 73.00p 76.50p 217872
17/06/2019 71.00p 73.00p 70.00p 73.00p 53210
14/06/2019 71.00p 71.00p 70.00p 71.00p 46887
13/06/2019 71.00p 71.00p 70.04p 71.00p 50736
12/06/2019 73.50p 73.50p 68.25p 71.00p 196788
11/06/2019 75.00p 75.00p 72.15p 73.50p 29536
10/06/2019 76.50p 76.50p 74.00p 75.00p 18106
07/06/2019 76.50p 76.50p 76.50p 76.50p 0
06/06/2019 76.50p 76.50p 74.00p 76.50p 17834
05/06/2019 74.00p 76.50p 72.00p 76.50p 67228
04/06/2019 76.00p 76.00p 70.00p 74.00p 117036
03/06/2019 79.00p 79.70p 73.11p 76.00p 70215
31/05/2019 81.75p 81.75p 78.00p 79.00p 98962
30/05/2019 84.00p 84.00p 81.05p 81.75p 15158
29/05/2019 85.00p 85.00p 83.00p 84.00p 56806
28/05/2019 85.50p 86.00p 85.00p 85.00p 30749
24/05/2019 85.50p 86.00p 85.10p 85.50p 70684
23/05/2019 84.50p 86.00p 84.50p 85.50p 59440
22/05/2019 84.50p 85.25p 84.04p 84.50p 27994
21/05/2019 85.50p 85.50p 84.12p 84.50p 49203
20/05/2019 84.50p 85.85p 83.00p 85.50p 24567
17/05/2019 84.50p 85.25p 84.50p 84.50p 13618
16/05/2019 84.50p 85.25p 84.50p 84.50p 13500
15/05/2019 84.50p 85.25p 83.75p 84.50p 67162
14/05/2019 84.50p 84.75p 83.75p 84.50p 2664
13/05/2019 84.50p 85.45p 83.70p 84.50p 55665
10/05/2019 84.50p 85.08p 83.30p 84.50p 38561
09/05/2019 84.50p 85.08p 84.50p 84.50p 323
08/05/2019 84.50p 85.10p 83.45p 84.50p 7616
07/05/2019 84.50p 85.25p 83.35p 84.50p 25973
03/05/2019 84.50p 86.00p 83.00p 86.00p 67306
02/05/2019 84.50p 85.00p 83.15p 84.50p 37464
01/05/2019 84.50p 85.00p 84.50p 84.50p 11302
30/04/2019 84.50p 84.98p 83.16p 84.50p 20528
29/04/2019 84.50p 85.15p 84.50p 84.50p 54486
26/04/2019 85.50p 85.77p 83.00p 84.50p 61297
25/04/2019 86.50p 86.50p 83.00p 85.50p 50921
24/04/2019 88.00p 88.50p 85.05p 87.00p 39941
23/04/2019 88.00p 90.00p 87.15p 88.00p 47229
18/04/2019 87.50p 90.00p 87.00p 88.00p 79301
17/04/2019 86.00p 88.75p 85.50p 87.50p 40474
16/04/2019 86.00p 87.40p 84.61p 86.00p 42615
15/04/2019 86.00p 86.39p 84.00p 86.00p 16598
12/04/2019 83.00p 86.45p 82.60p 86.00p 39152
11/04/2019 83.00p 84.00p 82.20p 83.00p 93658
10/04/2019 82.50p 83.45p 82.00p 83.00p 119725
09/04/2019 92.50p 92.50p 80.00p 83.00p 984159
08/04/2019 97.00p 98.00p 96.50p 96.50p 41284
05/04/2019 96.50p 98.00p 95.30p 97.00p 84950
04/04/2019 95.50p 97.62p 95.30p 96.50p 145027
03/04/2019 93.50p 97.00p 93.50p 95.50p 117726
02/04/2019 93.50p 96.00p 91.55p 93.50p 159831
01/04/2019 91.00p 95.55p 90.00p 93.50p 214850
29/03/2019 83.25p 93.00p 82.00p 91.00p 101642
28/03/2019 88.50p 88.50p 82.00p 83.25p 89845
27/03/2019 91.00p 91.00p 87.30p 88.50p 68070
26/03/2019 92.00p 95.00p 87.00p 92.00p 245934
25/03/2019 90.00p 91.00p 90.00p 90.00p 6805
22/03/2019 91.00p 91.75p 88.15p 90.00p 29552
21/03/2019 89.00p 92.00p 89.00p 92.00p 31477
20/03/2019 89.00p 92.50p 89.00p 92.50p 62072
19/03/2019 86.50p 90.75p 86.50p 89.00p 99204
18/03/2019 85.50p 87.00p 85.50p 85.50p 1000
15/03/2019 85.50p 85.90p 85.50p 85.50p 1152
14/03/2019 85.50p 85.50p 84.30p 85.50p 5000
13/03/2019 85.50p 87.00p 84.30p 85.50p 2500
12/03/2019 86.00p 87.00p 85.20p 87.00p 14402
11/03/2019 85.50p 87.00p 85.20p 85.50p 28863
08/03/2019 85.50p 87.00p 84.00p 85.50p 35561
07/03/2019 84.50p 86.00p 84.50p 85.50p 10681
06/03/2019 84.50p 86.00p 82.66p 84.50p 236
05/03/2019 84.50p 86.25p 82.66p 84.50p 32808
04/03/2019 82.50p 83.55p 81.00p 83.00p 6500
01/03/2019 81.50p 83.00p 81.50p 82.00p 4150
28/02/2019 82.00p 84.00p 81.00p 83.00p 25680
27/02/2019 82.00p 82.00p 81.30p 82.00p 3672
26/02/2019 82.00p 82.50p 81.30p 82.00p 8092
25/02/2019 82.00p 82.50p 82.00p 82.00p 3898
22/02/2019 82.00p 82.50p 82.00p 82.00p 111593
21/02/2019 82.00p 82.00p 82.00p 82.00p 0
20/02/2019 83.00p 83.00p 81.00p 82.00p 9870
19/02/2019 83.50p 86.00p 81.00p 83.00p 48650
18/02/2019 80.00p 81.00p 80.00p 80.00p 1836
15/02/2019 81.50p 82.25p 80.00p 80.00p 15000
14/02/2019 82.00p 82.00p 81.50p 81.50p 44273
13/02/2019 81.50p 82.97p 80.00p 82.00p 7227
12/02/2019 81.50p 83.00p 81.50p 81.50p 21520
11/02/2019 80.50p 82.91p 78.20p 81.50p 28804
08/02/2019 80.50p 83.00p 78.50p 80.50p 58288
07/02/2019 82.00p 82.00p 78.50p 80.50p 28936
06/02/2019 81.50p 83.00p 79.50p 82.00p 38435
05/02/2019 82.00p 83.00p 80.00p 81.50p 15715
04/02/2019 79.00p 84.45p 78.20p 82.00p 95772
01/02/2019 73.50p 79.70p 73.50p 79.00p 29008
31/01/2019 73.50p 73.50p 73.50p 73.50p 0
30/01/2019 72.00p 74.00p 72.00p 73.50p 7143
29/01/2019 72.00p 72.00p 72.00p 72.00p 0
28/01/2019 68.00p 73.60p 68.00p 72.00p 17109
25/01/2019 68.00p 68.00p 68.00p 68.00p 0
24/01/2019 66.50p 68.00p 66.23p 68.00p 3039
23/01/2019 66.50p 66.50p 66.50p 66.50p 0
22/01/2019 66.50p 67.70p 66.50p 66.50p 1078
21/01/2019 66.50p 66.50p 66.20p 66.50p 4000

*Close Price adjusted for both dividends and splits