Pelatro (PTRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/09/2023 0.95p 1.10p 0.80p 1.02p 1454562
27/09/2023 0.90p 1.00p 0.82p 0.95p 742906
26/09/2023 0.80p 1.10p 0.72p 0.90p 912845
25/09/2023 0.60p 0.90p 0.44p 0.80p 670564
22/09/2023 0.70p 0.86p 0.62p 0.70p 459358
21/09/2023 0.65p 0.80p 0.58p 0.70p 2143336
20/09/2023 0.65p 0.90p 0.56p 0.72p 3986238
19/09/2023 0.75p 0.78p 0.54p 0.65p 866549
18/09/2023 0.75p 0.80p 0.63p 0.70p 555771
15/09/2023 0.68p 0.90p 0.62p 0.75p 983096
14/09/2023 0.95p 1.10p 0.53p 0.77p 3056857
13/09/2023 1.10p 1.20p 0.83p 0.95p 144451
12/09/2023 1.25p 1.25p 1.00p 1.10p 1327193
11/09/2023 1.25p 1.25p 1.05p 1.20p 100044
08/09/2023 1.25p 1.25p 1.01p 1.20p 484443
07/09/2023 1.25p 1.30p 1.00p 1.25p 469889
06/09/2023 1.00p 1.25p 0.87p 1.25p 1019963
05/09/2023 1.00p 1.17p 0.82p 1.10p 408832
04/09/2023 1.00p 1.24p 0.90p 1.00p 620933
01/09/2023 1.00p 1.18p 0.87p 1.00p 340964
31/08/2023 1.13p 1.44p 0.82p 1.00p 501108
30/08/2023 1.00p 1.50p 0.82p 1.38p 2006376
29/08/2023 1.40p 1.90p 0.64p 1.00p 2981321
25/08/2023 3.25p 3.50p 3.00p 3.25p 19709
24/08/2023 3.25p 3.25p 3.00p 3.25p 1458
23/08/2023 3.25p 3.25p 3.00p 3.25p 3060
22/08/2023 3.25p 3.45p 3.03p 3.25p 6103
21/08/2023 3.25p 3.50p 3.00p 3.25p 103306
18/08/2023 3.25p 3.50p 3.00p 3.25p 35863
17/08/2023 3.25p 3.39p 3.00p 3.25p 7946
16/08/2023 3.25p 3.50p 3.00p 3.25p 103317
15/08/2023 3.25p 3.48p 3.23p 3.25p 106763
14/08/2023 3.00p 3.50p 2.59p 3.25p 678560
11/08/2023 3.25p 3.25p 3.20p 3.25p 20000
10/08/2023 3.35p 3.50p 3.00p 3.25p 329668
09/08/2023 4.20p 4.22p 3.20p 3.35p 573600
08/08/2023 3.90p 4.62p 3.80p 4.20p 2735646
07/08/2023 3.05p 5.20p 2.95p 4.60p 6620198
04/08/2023 2.45p 3.06p 2.45p 3.05p 1119850
03/08/2023 2.25p 2.70p 2.21p 2.45p 117976
02/08/2023 2.25p 2.50p 2.25p 2.25p 163279
01/08/2023 2.65p 2.70p 2.13p 2.56p 136346
31/07/2023 2.70p 2.70p 2.60p 2.68p 257694
28/07/2023 2.80p 3.00p 2.60p 2.70p 105266
27/07/2023 2.80p 3.00p 2.60p 2.80p 200359
26/07/2023 2.95p 3.00p 2.50p 2.80p 239325
25/07/2023 3.10p 3.20p 2.95p 2.95p 38668
24/07/2023 3.25p 3.50p 3.00p 3.10p 236942
21/07/2023 3.25p 3.50p 3.00p 3.25p 88913
20/07/2023 3.75p 4.00p 3.03p 3.25p 245159
19/07/2023 4.10p 4.30p 3.50p 3.75p 380470
18/07/2023 5.25p 5.75p 3.91p 4.10p 2690259
17/07/2023 8.00p 8.00p 7.75p 8.00p 0
14/07/2023 8.00p 8.00p 7.75p 8.00p 0
13/07/2023 8.00p 8.00p 7.75p 8.00p 0
12/07/2023 8.00p 8.44p 7.68p 8.00p 383
11/07/2023 8.00p 8.00p 7.75p 8.00p 0
10/07/2023 8.00p 8.00p 7.68p 8.00p 4000
07/07/2023 8.00p 8.00p 7.75p 8.00p 0
06/07/2023 8.25p 8.25p 8.00p 8.00p 4000
05/07/2023 8.25p 8.50p 8.25p 8.25p 20
04/07/2023 8.25p 8.25p 8.11p 8.25p 90
03/07/2023 8.25p 8.25p 8.20p 8.25p 2102
30/06/2023 8.25p 8.25p 8.20p 8.25p 12427
29/06/2023 8.25p 8.47p 8.25p 8.25p 10000
28/06/2023 8.25p 8.47p 8.25p 8.25p 6724
27/06/2023 8.25p 8.50p 8.00p 8.25p 3090054
26/06/2023 8.25p 8.43p 8.25p 8.25p 97004
23/06/2023 7.75p 8.84p 7.75p 8.25p 313076
22/06/2023 7.75p 7.90p 7.75p 7.75p 5000
21/06/2023 7.75p 7.77p 7.75p 7.75p 29684
20/06/2023 7.75p 7.75p 7.73p 7.75p 0
19/06/2023 7.75p 7.76p 7.75p 7.75p 14662
16/06/2023 7.75p 7.99p 7.59p 7.75p 11169
15/06/2023 7.75p 7.98p 7.50p 7.75p 7368
14/06/2023 7.75p 7.75p 7.50p 7.75p 1111
13/06/2023 7.75p 7.76p 7.75p 7.75p 649
12/06/2023 7.75p 7.95p 7.75p 7.75p 1563816
09/06/2023 7.75p 8.30p 7.50p 7.75p 24221
08/06/2023 7.75p 8.00p 7.50p 7.75p 30012
07/06/2023 7.75p 7.95p 7.51p 7.75p 87600
06/06/2023 7.75p 8.00p 7.50p 7.75p 9749
05/06/2023 7.75p 7.98p 7.50p 7.75p 31977
02/06/2023 7.25p 9.00p 7.25p 7.75p 516912
01/06/2023 6.50p 6.50p 6.00p 6.50p 20
31/05/2023 6.50p 6.90p 6.50p 6.50p 19356
30/05/2023 6.75p 6.95p 6.00p 6.50p 66937
26/05/2023 5.00p 7.00p 4.71p 6.75p 2015135
25/05/2023 5.75p 6.50p 5.17p 5.75p 84209
24/05/2023 5.75p 5.75p 5.20p 5.75p 0
23/05/2023 5.75p 5.75p 5.17p 5.75p 13333
22/05/2023 5.75p 5.75p 5.43p 5.75p 0
19/05/2023 6.50p 6.50p 5.52p 5.75p 190715
18/05/2023 6.50p 6.50p 6.35p 6.50p 5511
17/05/2023 6.50p 6.53p 6.50p 6.50p 0
16/05/2023 6.50p 6.50p 6.35p 6.50p 15653
15/05/2023 6.50p 6.50p 6.01p 6.50p 200000
12/05/2023 6.25p 6.50p 6.25p 6.50p 22307
11/05/2023 6.25p 6.25p 6.14p 6.25p 0
10/05/2023 6.25p 6.31p 6.00p 6.25p 126955
09/05/2023 6.25p 6.75p 6.00p 6.25p 251024
05/05/2023 6.25p 6.50p 6.25p 6.25p 275
04/05/2023 6.25p 6.25p 6.08p 6.25p 20000
03/05/2023 6.25p 6.25p 6.14p 6.25p 0
02/05/2023 5.65p 6.51p 5.50p 6.25p 309058
28/04/2023 5.65p 5.77p 5.53p 5.65p 17555
27/04/2023 5.65p 5.79p 5.51p 5.65p 74547
26/04/2023 5.65p 5.65p 5.61p 5.65p 0
25/04/2023 5.40p 5.77p 5.08p 5.65p 303302
24/04/2023 5.75p 5.75p 5.40p 5.40p 160317
21/04/2023 5.75p 5.75p 5.50p 5.75p 12278
20/04/2023 5.75p 6.00p 5.50p 5.75p 84423
19/04/2023 5.25p 6.20p 5.10p 5.75p 248364
18/04/2023 5.00p 5.43p 4.55p 5.25p 2671562
17/04/2023 5.00p 5.00p 4.50p 5.00p 635
14/04/2023 5.00p 5.43p 5.00p 5.00p 289
13/04/2023 5.00p 5.50p 4.85p 5.00p 99945
12/04/2023 5.00p 5.35p 4.85p 5.00p 7699
11/04/2023 5.00p 5.35p 4.85p 5.00p 11093
06/04/2023 4.75p 5.39p 4.75p 5.00p 236772
05/04/2023 4.75p 4.91p 4.50p 4.75p 372445
04/04/2023 4.75p 4.93p 4.53p 4.75p 139372
03/04/2023 5.00p 5.00p 4.50p 4.75p 83503
31/03/2023 5.00p 5.00p 5.00p 5.00p 200
30/03/2023 5.00p 5.00p 4.61p 5.00p 159945
29/03/2023 5.25p 5.25p 4.70p 5.00p 113113
28/03/2023 5.25p 5.50p 4.60p 5.25p 46675
27/03/2023 5.25p 5.25p 5.10p 5.25p 4500
24/03/2023 5.25p 5.25p 5.16p 5.25p 0
23/03/2023 5.25p 5.25p 5.20p 5.20p 32999
22/03/2023 5.50p 5.50p 5.00p 5.25p 57335
21/03/2023 5.50p 5.72p 5.00p 5.50p 445
20/03/2023 6.00p 6.00p 5.01p 5.50p 128338
17/03/2023 6.00p 6.22p 6.00p 6.00p 32
16/03/2023 6.00p 6.30p 5.61p 6.00p 14031
15/03/2023 5.75p 6.00p 5.50p 6.00p 40753
14/03/2023 6.00p 6.00p 5.51p 5.75p 38628
13/03/2023 6.25p 6.25p 5.60p 6.00p 193837
10/03/2023 6.25p 6.50p 6.00p 6.25p 144756
09/03/2023 6.25p 6.44p 6.00p 6.25p 28147
08/03/2023 6.25p 6.64p 6.00p 6.25p 18691
07/03/2023 6.25p 6.50p 6.00p 6.25p 67292
06/03/2023 5.25p 6.50p 5.00p 6.25p 391450
03/03/2023 5.25p 5.45p 5.00p 5.25p 1198447
02/03/2023 5.25p 5.45p 5.12p 5.25p 34187
01/03/2023 5.25p 5.25p 5.00p 5.25p 14181
28/02/2023 5.25p 5.50p 5.00p 5.25p 100594
27/02/2023 5.25p 5.25p 5.11p 5.25p 10375
24/02/2023 5.25p 5.25p 5.05p 5.25p 625
23/02/2023 5.25p 5.25p 5.00p 5.25p 236
22/02/2023 5.25p 5.50p 5.00p 5.25p 37035
21/02/2023 4.50p 5.50p 4.50p 5.25p 252735
20/02/2023 4.50p 5.00p 4.50p 4.50p 96558
17/02/2023 4.50p 4.59p 4.20p 4.50p 39489
16/02/2023 4.75p 5.00p 4.20p 4.50p 66611
15/02/2023 5.25p 5.25p 4.52p 4.75p 175224
14/02/2023 5.50p 5.50p 5.00p 5.25p 180408
13/02/2023 5.50p 5.50p 5.00p 5.50p 19171
10/02/2023 5.50p 5.82p 5.30p 5.50p 15415
09/02/2023 5.75p 5.82p 5.02p 5.50p 318781
08/02/2023 5.75p 5.90p 5.50p 5.75p 54158
07/02/2023 5.75p 6.00p 5.50p 5.75p 29939
06/02/2023 5.75p 6.00p 5.58p 5.75p 25556
03/02/2023 5.75p 6.00p 5.58p 5.75p 74831
02/02/2023 5.75p 5.90p 5.61p 5.75p 26361
01/02/2023 6.50p 6.64p 5.50p 5.75p 768343
31/01/2023 6.50p 6.79p 6.05p 6.50p 100205
30/01/2023 6.50p 6.80p 6.16p 6.50p 13419
27/01/2023 6.50p 6.51p 6.20p 6.50p 71320
26/01/2023 6.50p 6.50p 6.30p 6.50p 14884
25/01/2023 6.50p 6.50p 6.30p 6.50p 7643
24/01/2023 6.50p 6.60p 6.30p 6.50p 32673
23/01/2023 6.50p 7.00p 6.21p 6.50p 238396
20/01/2023 6.50p 6.78p 6.11p 6.50p 96141
19/01/2023 6.50p 6.78p 6.50p 6.50p 21413
18/01/2023 6.50p 6.78p 6.46p 6.50p 56508
17/01/2023 6.50p 7.00p 6.00p 6.50p 292626
16/01/2023 6.50p 6.59p 6.00p 6.50p 186335
13/01/2023 6.50p 6.71p 6.10p 6.50p 428542
12/01/2023 8.00p 8.25p 5.10p 6.00p 2225686
11/01/2023 9.00p 9.50p 7.96p 9.18p 341527
10/01/2023 12.25p 12.50p 8.50p 9.00p 1482858
09/01/2023 11.63p 12.49p 11.37p 12.25p 204870
06/01/2023 11.38p 11.75p 11.24p 11.63p 75401
05/01/2023 11.25p 11.60p 11.01p 11.38p 569146
04/01/2023 11.25p 11.40p 11.11p 11.25p 106603
03/01/2023 11.25p 11.40p 11.01p 11.25p 9281
30/12/2022 11.25p 11.40p 11.25p 11.25p 125
29/12/2022 11.25p 11.48p 11.11p 11.25p 6079
28/12/2022 11.25p 11.39p 11.11p 11.25p 3292
23/12/2022 11.25p 11.39p 11.25p 11.25p 50
22/12/2022 11.25p 11.48p 11.03p 11.25p 212193
21/12/2022 11.38p 11.38p 11.00p 11.25p 49438
20/12/2022 11.38p 11.38p 11.28p 11.38p 25000
19/12/2022 11.38p 11.45p 11.25p 11.38p 82270
16/12/2022 11.75p 11.75p 11.25p 11.38p 183660
15/12/2022 11.75p 12.00p 11.50p 11.75p 1242
14/12/2022 11.75p 11.75p 11.50p 11.75p 50000
13/12/2022 12.25p 12.32p 11.75p 11.75p 104980
12/12/2022 13.25p 13.25p 12.25p 12.25p 70704

*Close Price adjusted for both dividends and splits