Pelatro (PTRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/01/2019 66.50p 66.50p 66.50p 66.50p 10000
17/01/2019 67.50p 69.50p 66.00p 67.50p 6438
16/01/2019 72.00p 72.00p 65.15p 67.50p 3900
15/01/2019 73.00p 73.00p 72.00p 72.00p 500
14/01/2019 72.00p 74.70p 72.00p 73.00p 9481
11/01/2019 72.00p 72.00p 69.00p 72.00p 5900
10/01/2019 72.50p 72.50p 69.60p 72.00p 3247
09/01/2019 72.50p 74.00p 71.00p 72.50p 21554
08/01/2019 72.00p 72.50p 72.00p 72.50p 2769
07/01/2019 71.00p 72.00p 69.00p 72.00p 9000
04/01/2019 71.00p 71.80p 71.00p 71.00p 2770
03/01/2019 71.00p 71.00p 67.00p 71.00p 2998
02/01/2019 71.00p 72.00p 71.00p 71.00p 1041
31/12/2018 71.00p 71.00p 71.00p 71.00p 0
28/12/2018 71.00p 71.00p 71.00p 71.00p 0
27/12/2018 71.00p 71.00p 71.00p 71.00p 0
24/12/2018 71.00p 72.00p 65.00p 71.00p 9200
21/12/2018 71.00p 71.00p 71.00p 71.00p 0
20/12/2018 72.00p 72.00p 67.16p 71.00p 5328
19/12/2018 72.00p 72.00p 72.00p 72.00p 0
18/12/2018 74.50p 74.50p 65.25p 72.00p 21050
17/12/2018 77.00p 77.00p 72.25p 74.50p 12680
14/12/2018 77.00p 77.00p 77.00p 77.00p 0
13/12/2018 77.00p 77.00p 77.00p 77.00p 0
12/12/2018 77.00p 77.00p 74.30p 77.00p 5000
11/12/2018 77.00p 78.65p 77.00p 77.00p 2800
10/12/2018 77.00p 77.74p 74.30p 77.00p 7640
07/12/2018 78.50p 78.50p 75.00p 77.00p 16200
06/12/2018 80.50p 80.90p 76.40p 78.50p 24900
05/12/2018 79.00p 83.00p 79.00p 80.50p 3000
04/12/2018 83.00p 85.10p 78.00p 79.00p 43821
03/12/2018 78.50p 81.00p 78.50p 81.00p 15900
30/11/2018 80.00p 80.00p 77.00p 78.50p 11320
29/11/2018 80.00p 81.25p 80.00p 80.00p 9500
28/11/2018 81.00p 81.50p 79.00p 80.00p 8680
27/11/2018 81.50p 85.00p 79.05p 81.00p 12212
26/11/2018 76.00p 85.00p 76.00p 81.50p 32358
23/11/2018 76.00p 80.00p 76.00p 76.00p 13973
22/11/2018 75.00p 77.70p 75.00p 76.00p 8100
21/11/2018 75.00p 76.50p 75.00p 75.00p 6475
20/11/2018 75.00p 75.00p 75.00p 75.00p 37906
19/11/2018 75.00p 75.00p 75.00p 75.00p 35500
16/11/2018 75.00p 75.00p 73.50p 75.00p 20868
15/11/2018 77.50p 77.50p 74.40p 75.00p 8884
14/11/2018 75.00p 80.00p 73.11p 77.50p 5092
13/11/2018 74.00p 77.70p 74.00p 75.00p 3630
12/11/2018 72.50p 74.00p 70.25p 74.00p 16000
09/11/2018 72.50p 72.50p 72.50p 72.50p 18493
08/11/2018 72.50p 72.50p 72.25p 72.50p 3000
07/11/2018 72.50p 72.50p 70.25p 72.50p 5901
06/11/2018 72.50p 72.50p 70.25p 72.50p 1000
05/11/2018 72.50p 72.50p 72.50p 72.50p 0
02/11/2018 72.50p 72.50p 72.50p 72.50p 0
01/11/2018 72.50p 72.50p 72.50p 72.50p 0
31/10/2018 72.50p 72.50p 72.25p 72.50p 1000
30/10/2018 70.00p 72.50p 70.00p 72.50p 10870
29/10/2018 69.00p 69.00p 65.00p 69.00p 200000
26/10/2018 69.00p 69.00p 69.00p 69.00p 0
25/10/2018 69.00p 69.00p 69.00p 69.00p 0
24/10/2018 69.00p 69.00p 69.00p 69.00p 0
23/10/2018 69.00p 69.00p 69.00p 69.00p 0
22/10/2018 69.00p 69.00p 69.00p 69.00p 0
19/10/2018 69.00p 70.44p 69.00p 69.00p 1419
18/10/2018 69.00p 69.00p 69.00p 69.00p 0
17/10/2018 69.00p 70.92p 69.00p 69.00p 4950
16/10/2018 66.50p 66.50p 66.50p 66.50p 0
15/10/2018 66.50p 66.50p 66.50p 66.50p 0
12/10/2018 65.00p 66.50p 62.90p 66.50p 13000
11/10/2018 64.50p 66.30p 60.00p 65.00p 75452
10/10/2018 73.50p 73.50p 65.00p 65.00p 31272
09/10/2018 73.50p 73.50p 70.70p 73.50p 1000
08/10/2018 73.50p 73.50p 70.70p 73.50p 10854
05/10/2018 73.50p 73.90p 70.70p 73.50p 4354
04/10/2018 73.50p 76.00p 70.35p 73.50p 21543
03/10/2018 75.00p 75.00p 72.30p 73.50p 11500
02/10/2018 80.00p 80.00p 74.00p 76.00p 40375
01/10/2018 78.00p 78.00p 78.00p 78.00p 0
28/09/2018 78.00p 79.20p 78.00p 78.00p 1
27/09/2018 82.00p 82.00p 76.00p 78.00p 9466
26/09/2018 87.00p 87.00p 82.00p 82.00p 24913
25/09/2018 83.50p 83.50p 82.82p 83.50p 11558
24/09/2018 83.50p 83.50p 82.82p 83.50p 5000
21/09/2018 83.50p 83.50p 83.50p 83.50p 22062
20/09/2018 83.50p 83.50p 82.82p 83.50p 5000
19/09/2018 83.50p 83.50p 81.50p 83.50p 7500
18/09/2018 83.50p 83.50p 83.50p 83.50p 0
17/09/2018 83.50p 83.50p 83.50p 83.50p 10000
14/09/2018 83.50p 83.50p 83.50p 83.50p 0
13/09/2018 83.50p 83.50p 83.50p 83.50p 0
12/09/2018 83.50p 83.85p 83.50p 83.50p 1192
11/09/2018 83.50p 84.00p 83.50p 84.00p 10000
10/09/2018 83.50p 83.50p 83.50p 83.50p 10000
07/09/2018 83.50p 84.50p 81.00p 83.50p 8177
06/09/2018 83.50p 83.50p 83.50p 83.50p 0
05/09/2018 81.00p 85.00p 79.33p 83.50p 40973
04/09/2018 80.00p 81.40p 78.22p 81.00p 14717
03/09/2018 78.50p 81.50p 78.50p 80.00p 45566
31/08/2018 78.50p 79.80p 78.50p 78.50p 13386
30/08/2018 77.50p 80.00p 77.50p 78.50p 36364
29/08/2018 77.00p 78.75p 75.05p 77.50p 14530
28/08/2018 77.50p 79.11p 74.10p 77.00p 16596
24/08/2018 77.50p 77.50p 75.10p 77.50p 59312
23/08/2018 77.50p 77.50p 75.00p 77.50p 17892
22/08/2018 76.50p 77.55p 76.50p 77.50p 13651
21/08/2018 75.50p 76.50p 75.50p 76.50p 54795
20/08/2018 75.50p 75.90p 75.50p 75.50p 247
17/08/2018 75.00p 76.00p 75.00p 75.50p 48631
16/08/2018 75.50p 75.50p 73.00p 75.00p 6198
15/08/2018 74.50p 76.70p 73.50p 75.50p 17696
14/08/2018 75.00p 76.25p 72.90p 74.50p 8116
13/08/2018 75.00p 75.00p 75.00p 75.00p 0
10/08/2018 74.50p 77.30p 74.50p 75.00p 16294
09/08/2018 73.00p 76.00p 73.00p 74.50p 6406
08/08/2018 73.00p 73.00p 73.00p 73.00p 0
07/08/2018 75.00p 75.00p 70.00p 73.00p 10000
06/08/2018 79.50p 79.50p 74.00p 75.00p 14422
03/08/2018 79.50p 80.70p 79.50p 79.50p 10195
02/08/2018 79.50p 81.00p 79.50p 79.50p 1000
01/08/2018 79.50p 79.50p 79.50p 79.50p 0
31/07/2018 79.50p 81.00p 79.50p 79.50p 2454
30/07/2018 85.50p 89.00p 75.56p 79.00p 11249
27/07/2018 85.00p 88.00p 85.00p 85.50p 1000
26/07/2018 83.25p 85.50p 83.25p 83.25p 3000
25/07/2018 83.25p 83.25p 83.25p 83.25p 0
24/07/2018 83.25p 83.25p 83.25p 83.25p 0
23/07/2018 83.25p 84.82p 81.67p 83.25p 5082
20/07/2018 83.25p 83.25p 83.25p 83.25p 0
19/07/2018 83.25p 85.00p 83.25p 83.25p 5000
18/07/2018 83.25p 83.25p 83.25p 83.25p 0
17/07/2018 83.25p 83.25p 83.25p 83.25p 0
16/07/2018 83.50p 83.50p 81.67p 83.25p 1715
13/07/2018 85.50p 86.50p 83.50p 83.50p 5944
12/07/2018 85.50p 85.50p 85.50p 85.50p 0
11/07/2018 85.50p 86.50p 85.50p 85.50p 2906
10/07/2018 85.50p 85.50p 85.50p 85.50p 0
09/07/2018 85.50p 85.50p 85.50p 85.50p 0
06/07/2018 85.50p 85.50p 85.50p 85.50p 0
05/07/2018 85.50p 85.50p 85.50p 85.50p 0
04/07/2018 85.50p 85.50p 85.50p 85.50p 0
03/07/2018 85.50p 85.50p 85.50p 85.50p 0
02/07/2018 85.50p 87.00p 85.50p 85.50p 3500
29/06/2018 85.50p 85.50p 84.50p 85.50p 0
28/06/2018 85.50p 85.50p 85.50p 85.50p 0
27/06/2018 84.50p 87.00p 84.50p 85.50p 6192
26/06/2018 82.50p 84.50p 82.50p 84.50p 8000
25/06/2018 82.50p 82.50p 82.00p 82.50p 10000
22/06/2018 82.50p 82.50p 82.50p 82.50p 10000
21/06/2018 82.50p 82.50p 81.00p 82.50p 5382
20/06/2018 83.00p 83.00p 82.30p 82.50p 4000
19/06/2018 82.50p 83.55p 82.50p 83.00p 897
18/06/2018 82.50p 83.55p 81.00p 82.50p 3586
15/06/2018 82.50p 83.50p 82.50p 82.50p 10299
14/06/2018 82.50p 83.50p 82.50p 82.50p 5000
13/06/2018 82.50p 83.50p 81.00p 82.50p 6000
12/06/2018 82.00p 82.70p 81.00p 82.50p 5820
11/06/2018 82.00p 82.00p 82.00p 82.00p 0
08/06/2018 82.00p 82.50p 82.00p 82.00p 23000
07/06/2018 82.00p 84.00p 82.00p 82.00p 10
06/06/2018 81.00p 83.40p 81.00p 82.00p 16244
05/06/2018 81.00p 82.00p 80.00p 81.00p 16000
04/06/2018 84.00p 84.00p 79.50p 81.50p 9000
01/06/2018 84.00p 84.00p 84.00p 84.00p 22500
31/05/2018 81.50p 87.20p 81.50p 84.00p 17112
30/05/2018 79.50p 83.00p 79.50p 80.50p 3650
29/05/2018 79.00p 83.00p 75.80p 79.50p 1300
25/05/2018 79.00p 81.70p 79.00p 79.00p 5507
24/05/2018 79.00p 79.00p 79.00p 79.00p 10000
23/05/2018 79.00p 81.80p 75.80p 79.00p 1999
22/05/2018 76.50p 79.50p 76.50p 79.00p 12555
21/05/2018 84.50p 84.50p 72.58p 76.50p 36268
18/05/2018 85.00p 85.00p 84.50p 84.50p 2151
17/05/2018 85.00p 85.00p 85.00p 85.00p 0
16/05/2018 85.00p 85.00p 85.00p 85.00p 0
15/05/2018 85.00p 85.00p 85.00p 85.00p 1000
14/05/2018 85.00p 88.00p 85.00p 86.00p 2317
11/05/2018 85.00p 85.28p 85.00p 85.00p 4319
10/05/2018 85.00p 85.00p 85.00p 85.00p 9162
09/05/2018 85.00p 85.00p 85.00p 85.00p 2344
08/05/2018 86.00p 86.00p 82.01p 85.00p 847
04/05/2018 86.00p 86.00p 86.00p 86.00p 0
03/05/2018 87.50p 87.50p 84.00p 86.00p 7000
02/05/2018 87.50p 88.75p 85.50p 87.50p 8667
01/05/2018 82.00p 88.00p 82.00p 87.50p 29331
30/04/2018 76.50p 79.28p 76.50p 78.00p 3237
27/04/2018 77.50p 77.50p 74.30p 76.50p 618
26/04/2018 77.50p 77.50p 77.50p 77.50p 0
25/04/2018 81.50p 81.50p 75.35p 77.50p 5763
24/04/2018 84.00p 84.00p 81.50p 81.50p 24471
23/04/2018 84.00p 84.00p 84.00p 84.00p 0
20/04/2018 84.00p 86.00p 84.00p 84.00p 2275
19/04/2018 84.00p 86.40p 84.00p 84.00p 6151
18/04/2018 84.00p 86.80p 84.00p 84.00p 1503
17/04/2018 82.00p 87.04p 82.00p 84.00p 16386
16/04/2018 77.00p 77.00p 77.00p 77.00p 0
13/04/2018 77.00p 77.00p 77.00p 77.00p 0
12/04/2018 77.00p 77.00p 77.00p 77.00p 0
11/04/2018 77.00p 77.00p 75.00p 77.00p 507
10/04/2018 77.00p 77.00p 77.00p 77.00p 0
09/04/2018 77.00p 77.00p 77.00p 77.00p 0
06/04/2018 77.00p 77.00p 74.50p 77.00p 4500

*Close Price adjusted for both dividends and splits