Petards Group PLC (PETA)

PETA
🏛️ 영국 →
8.13
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.00 11.00 11.00 11.00 0.0M
2021-12-30 11.00 10.61 10.61 11.00 0.0M
2021-12-29 11.00 11.00 11.00 11.00 0.0M
2021-12-24 11.00 11.00 11.00 11.00 0.0M
2021-12-23 11.00 10.60 10.60 11.00 0.0M
2021-12-22 11.50 11.01 11.01 11.00 0.0M
2021-12-21 11.50 11.50 11.50 11.50 0.0M
2021-12-20 11.50 11.10 11.02 11.50 0.0M
2021-12-17 11.50 12.00 11.70 11.50 0.0M
2021-12-16 11.50 11.50 11.50 11.50 0.0M
2021-12-15 11.50 11.25 11.25 11.50 0.1M
2021-12-14 11.75 11.38 11.38 11.50 0.1M
2021-12-13 11.75 11.38 11.38 11.75 0.0M
2021-12-10 11.75 11.99 11.38 11.75 0.1M
2021-12-09 11.50 11.25 11.00 11.50 0.0M
2021-12-08 11.50 11.25 11.25 11.50 0.0M
2021-12-07 11.50 11.30 11.30 11.50 0.0M
2021-12-06 11.75 11.30 11.25 11.50 0.0M
2021-12-03 10.25 12.40 10.38 11.75 0.5M
2021-12-02 10.25 10.01 10.01 10.25 0.0M
2021-12-01 10.25 10.40 10.05 10.25 0.0M
2021-11-30 10.25 10.38 10.38 10.25 0.1M
2021-11-29 10.25 10.50 10.25 10.25 2.0M
2021-11-26 10.25 10.01 10.01 10.25 0.0M
2021-11-25 10.25 10.01 10.01 10.25 0.0M
2021-11-24 10.25 10.01 10.01 10.25 0.0M
2021-11-23 10.25 10.25 10.25 10.25 0.0M
2021-11-22 10.25 10.49 10.10 10.25 0.0M
2021-11-19 10.25 10.10 10.10 10.25 0.0M
2021-11-18 10.50 10.69 10.00 10.25 0.1M
2021-11-17 10.75 10.77 10.10 10.50 0.1M
2021-11-16 10.75 10.75 10.75 10.75 0.0M
2021-11-15 10.75 10.82 10.50 10.75 0.0M
2021-11-12 10.75 10.80 10.50 10.75 0.0M
2021-11-11 10.75 10.51 10.44 10.75 0.1M
2021-11-10 10.75 10.75 10.75 10.75 0.0M
2021-11-09 10.75 10.51 10.51 10.75 0.0M
2021-11-08 10.25 10.90 10.50 10.75 0.1M
2021-11-05 10.25 10.50 10.40 10.25 0.1M
2021-11-04 10.75 10.50 10.00 10.25 0.1M
2021-11-03 10.75 10.85 10.50 10.75 0.0M
2021-11-02 11.00 10.50 10.50 10.75 0.0M
2021-11-01 11.00 10.50 10.50 11.00 0.0M
2021-10-29 11.00 11.00 11.00 11.00 0.0M
2021-10-28 11.00 10.50 10.50 11.00 0.0M
2021-10-27 11.00 11.00 11.00 11.00 0.0M
2021-10-26 11.00 10.50 10.50 11.00 0.0M
2021-10-25 11.00 10.50 10.50 11.00 0.0M
2021-10-22 11.00 11.00 11.00 11.00 0.0M
2021-10-21 11.00 10.60 10.60 11.00 0.0M
2021-10-20 11.00 11.00 11.00 11.00 0.0M
2021-10-19 11.00 10.60 10.60 11.00 0.0M
2021-10-18 11.00 10.98 10.50 11.00 0.0M
2021-10-15 11.00 10.65 10.65 11.00 0.0M
2021-10-14 11.00 11.00 11.00 11.00 0.0M
2021-10-13 11.00 10.60 10.60 11.00 0.0M
2021-10-12 11.00 11.00 11.00 11.00 0.0M
2021-10-11 11.00 11.00 11.00 11.00 0.0M
2021-10-08 11.00 11.00 11.00 11.00 0.0M
2021-10-07 10.75 11.25 10.51 11.00 0.0M
2021-10-06 12.00 11.10 11.00 10.75 0.2M
2021-10-05 12.00 11.50 11.50 12.00 0.0M
2021-10-04 12.10 11.72 11.72 12.00 0.0M
2021-10-01 12.10 11.75 11.42 12.10 0.4M
2021-09-30 12.10 12.30 12.30 12.10 0.0M
2021-09-29 12.10 11.72 11.72 12.10 0.0M
2021-09-28 12.10 11.72 11.72 12.10 0.0M
2021-09-27 11.75 12.67 11.65 12.10 0.5M
2021-09-24 12.25 12.00 11.00 11.75 0.4M
2021-09-23 10.00 12.25 10.00 12.25 0.7M
2021-09-22 9.75 9.50 9.50 9.75 0.0M
2021-09-21 9.75 9.55 9.55 9.75 0.0M
2021-09-20 9.75 9.55 9.23 9.75 0.2M
2021-09-17 9.75 9.75 9.75 9.75 0.0M
2021-09-16 9.75 9.88 9.84 9.75 0.1M
2021-09-15 9.75 9.50 9.50 9.75 0.0M
2021-09-14 9.75 9.75 9.75 9.75 0.0M
2021-09-13 9.75 9.84 9.51 9.75 0.0M
2021-09-10 9.75 9.75 9.75 9.75 0.0M
2021-09-09 10.00 9.85 9.51 9.75 0.0M
2021-09-08 10.00 9.60 9.52 10.00 0.0M
2021-09-07 10.00 9.56 9.56 10.00 0.0M
2021-09-06 10.00 10.00 10.00 10.00 0.0M
2021-09-03 10.00 10.00 10.00 10.00 0.0M
2021-09-02 10.00 10.00 10.00 10.00 0.0M
2021-09-01 10.00 10.00 10.00 10.00 0.0M
2021-08-31 10.00 10.00 10.00 10.00 0.0M
2021-08-27 10.00 10.20 10.20 10.00 0.0M
2021-08-26 10.00 9.56 9.56 10.00 0.0M
2021-08-25 10.00 10.22 9.56 10.00 0.0M
2021-08-24 10.00 10.20 9.52 10.00 0.1M
2021-08-23 10.00 9.56 9.56 10.00 0.0M
2021-08-20 10.00 10.00 10.00 10.00 0.0M
2021-08-19 10.00 10.22 10.22 10.00 0.0M
2021-08-18 10.00 10.00 10.00 10.00 0.0M
2021-08-17 10.00 10.00 10.00 10.00 0.0M
2021-08-16 10.00 9.56 9.56 10.00 0.0M
2021-08-13 10.00 9.56 9.56 10.00 0.0M
2021-08-12 10.00 10.40 9.56 10.00 0.0M
2021-08-11 10.50 10.00 9.14 10.00 0.3M
2021-08-10 10.50 10.50 10.50 10.50 0.0M
2021-08-09 10.50 9.60 9.60 10.50 0.0M
2021-08-06 10.75 10.03 10.03 10.50 0.0M
2021-08-05 10.75 10.75 10.75 10.75 0.0M
2021-08-04 10.75 10.75 10.75 10.75 0.0M
2021-08-03 10.25 10.80 10.80 10.75 0.1M
2021-08-02 10.25 10.25 10.25 10.25 0.0M
2021-07-30 10.50 11.20 9.60 10.50 0.0M
2021-07-29 10.50 11.20 9.80 10.50 0.0M
2021-07-28 10.50 9.80 9.80 10.50 0.0M
2021-07-27 10.50 9.80 9.80 10.50 0.0M
2021-07-26 10.50 11.30 11.30 10.50 0.1M
2021-07-23 10.75 10.10 10.00 10.50 0.0M
2021-07-22 10.75 10.10 10.10 10.75 0.0M
2021-07-21 10.50 10.99 10.79 10.75 0.0M
2021-07-20 11.00 10.50 10.01 10.50 0.0M
2021-07-19 12.25 11.50 10.51 11.00 0.1M
2021-07-16 12.25 11.50 11.50 12.25 0.0M
2021-07-15 12.25 12.25 12.25 12.25 0.0M
2021-07-14 12.25 12.25 12.25 12.25 0.0M
2021-07-13 12.50 12.67 12.00 12.25 0.0M
2021-07-12 12.50 12.00 12.00 12.50 0.0M
2021-07-09 12.50 12.50 12.50 12.50 0.0M
2021-07-08 12.50 12.50 12.50 12.50 0.0M
2021-07-07 12.50 12.50 12.50 12.50 0.0M
2021-07-06 12.50 12.88 12.02 12.50 0.0M
2021-07-05 12.50 12.20 12.20 12.50 0.0M
2021-07-02 12.50 12.80 12.80 12.50 0.0M
2021-07-01 13.00 13.00 12.90 12.50 0.0M
2021-06-30 12.50 12.70 12.11 12.50 0.0M
2021-06-29 12.50 12.70 12.51 12.50 0.0M
2021-06-28 12.50 12.10 12.05 12.50 0.0M
2021-06-25 13.00 12.60 12.60 12.50 0.0M
2021-06-24 12.75 12.98 12.51 13.00 0.1M
2021-06-23 12.50 12.80 12.10 12.50 0.0M
2021-06-22 12.50 12.50 12.50 12.50 0.0M
2021-06-21 12.50 12.70 12.00 12.50 0.0M
2021-06-18 12.50 12.70 12.02 12.50 0.0M
2021-06-17 12.50 12.71 12.00 12.50 0.0M
2021-06-16 12.50 12.50 12.50 12.50 0.0M
2021-06-15 12.50 12.02 12.00 12.50 0.0M
2021-06-14 12.50 12.80 12.80 12.50 0.0M
2021-06-11 12.50 12.02 12.02 12.50 0.0M
2021-06-10 12.00 12.45 12.25 12.50 0.0M
2021-06-09 12.50 12.01 11.50 12.00 0.0M
2021-06-08 12.50 12.78 12.78 12.50 0.0M
2021-06-07 12.50 12.78 12.02 12.50 0.0M
2021-06-04 12.50 12.80 12.80 12.50 0.0M
2021-06-03 12.50 12.25 12.05 12.50 0.0M
2021-06-02 11.50 12.90 11.65 12.50 0.3M
2021-06-01 11.50 11.28 11.28 11.50 0.0M
2021-05-28 11.25 11.95 11.50 11.50 0.2M
2021-05-27 11.50 11.38 11.01 11.25 0.0M
2021-05-26 11.75 11.00 11.00 11.50 0.0M
2021-05-25 11.75 11.51 11.51 11.75 0.0M
2021-05-24 11.75 11.69 11.69 11.75 0.0M
2021-05-21 11.75 11.70 11.70 11.75 0.0M
2021-05-20 11.75 11.70 11.70 11.75 0.0M
2021-05-19 11.75 11.95 11.53 11.75 0.1M
2021-05-18 11.75 11.53 11.53 11.75 0.0M
2021-05-17 11.75 11.75 11.53 11.75 0.0M
2021-05-14 11.75 11.53 11.53 11.75 0.0M
2021-05-13 11.75 11.75 11.75 11.75 0.0M
2021-05-12 11.75 11.75 11.75 11.75 0.0M
2021-05-11 11.75 11.60 11.50 11.75 0.0M
2021-05-10 11.75 11.95 11.55 11.75 0.1M
2021-05-07 11.75 11.55 11.55 11.75 0.0M
2021-05-06 12.00 11.88 11.51 11.75 0.0M
2021-05-05 11.75 11.53 11.53 11.75 0.0M
2021-05-04 11.75 11.65 11.65 11.75 0.0M
2021-04-30 12.00 12.40 11.75 11.75 0.1M
2021-04-29 12.00 11.65 11.65 12.00 0.0M
2021-04-28 12.25 12.50 11.70 12.00 0.0M
2021-04-27 12.00 12.50 12.50 12.25 0.0M
2021-04-26 12.00 12.50 10.60 12.00 0.5M
2021-04-23 13.50 13.10 12.01 12.00 0.1M
2021-04-22 14.00 14.00 13.00 13.50 0.1M
2021-04-21 14.00 13.80 13.50 14.00 0.0M
2021-04-20 14.25 14.00 13.80 14.00 0.0M
2021-04-19 14.25 14.25 14.25 14.25 0.0M
2021-04-16 14.25 14.39 14.39 14.25 0.0M
2021-04-15 14.25 14.39 14.01 14.25 0.0M
2021-04-14 14.25 14.25 14.25 14.25 0.0M
2021-04-13 14.50 14.00 13.75 14.25 0.1M
2021-04-12 15.00 14.00 14.00 14.50 0.0M
2021-04-09 15.00 15.00 15.00 15.00 0.0M
2021-04-08 15.00 15.00 15.00 15.00 0.0M
2021-04-07 15.00 15.60 15.60 15.00 0.0M
2021-04-06 15.00 14.11 14.00 15.00 0.1M
2021-04-01 15.00 14.11 14.11 15.00 0.0M
2021-03-31 15.00 15.00 15.00 15.00 0.0M
2021-03-30 15.00 15.70 14.20 15.00 0.0M
2021-03-29 15.00 14.85 14.85 15.00 0.0M
2021-03-26 15.00 15.10 15.10 15.00 0.0M
2021-03-25 15.50 15.11 14.00 15.00 0.2M
2021-03-24 15.50 15.14 15.11 15.50 0.0M
2021-03-23 15.50 15.11 15.10 15.50 0.0M
2021-03-22 15.00 16.00 15.25 15.50 0.0M
2021-03-19 15.00 15.00 15.00 15.00 0.0M
2021-03-18 15.00 15.25 15.25 15.00 0.0M
2021-03-17 16.00 15.50 15.50 15.00 0.1M
2021-03-16 16.00 15.50 15.50 16.00 0.0M
2021-03-15 16.00 15.55 15.50 16.00 0.0M
2021-03-12 14.75 16.00 14.63 16.00 0.1M
2021-03-11 14.75 15.00 14.63 14.75 0.0M
2021-03-10 14.50 15.00 14.40 14.75 0.0M
2021-03-09 14.25 15.00 14.05 14.50 0.1M
2021-03-08 13.00 14.00 12.75 14.25 0.0M
2021-03-05 13.00 12.75 12.75 13.00 0.0M
2021-03-04 13.00 13.00 13.00 13.00 0.0M
2021-03-03 13.00 13.50 13.50 13.00 0.0M
2021-03-02 13.00 13.00 13.00 13.00 0.0M
2021-03-01 13.00 13.50 12.85 13.00 0.0M
2021-02-26 12.75 13.50 12.70 13.00 0.0M
2021-02-25 12.50 12.99 12.30 12.75 0.1M
2021-02-24 12.75 12.80 12.50 12.50 0.0M
2021-02-23 12.75 12.68 12.61 12.75 0.0M
2021-02-22 12.75 12.61 12.61 12.75 0.0M
2021-02-19 13.00 12.70 12.70 12.75 0.0M
2021-02-18 13.00 13.00 13.00 13.00 0.0M
2021-02-17 13.00 12.90 12.50 13.00 0.0M
2021-02-16 13.00 12.95 12.50 13.00 0.0M
2021-02-15 13.00 12.65 12.65 13.00 0.0M
2021-02-12 13.00 12.65 12.61 13.00 0.0M
2021-02-11 13.25 13.05 13.00 13.00 0.0M
2021-02-10 13.75 14.10 13.10 13.50 0.0M
2021-02-09 14.50 14.10 14.10 13.75 0.0M
2021-02-08 14.75 14.95 14.20 14.50 0.0M
2021-02-05 15.25 14.58 14.10 14.75 0.1M
2021-02-04 15.25 14.73 14.73 15.25 0.0M
2021-02-03 15.00 15.45 14.40 15.25 0.0M
2021-02-02 15.00 14.40 14.40 15.00 0.0M
2021-02-01 15.00 15.50 14.40 15.00 0.0M
2021-01-29 14.50 15.50 14.15 15.00 0.0M
2021-01-28 15.50 15.50 14.10 14.50 0.0M
2021-01-27 15.50 15.75 15.75 15.50 0.0M
2021-01-26 15.50 15.35 15.00 15.50 0.0M
2021-01-25 15.50 15.75 15.75 15.50 0.0M
2021-01-22 15.25 15.90 15.15 15.50 0.1M
2021-01-21 16.15 15.90 15.10 15.25 0.2M
2021-01-20 16.15 16.79 15.83 16.15 0.0M
2021-01-19 16.25 16.77 15.83 16.15 0.0M
2021-01-18 16.25 17.00 16.10 16.15 0.1M
2021-01-15 16.50 16.73 16.20 16.25 0.0M
2021-01-14 16.25 17.00 17.00 16.50 0.0M
2021-01-13 16.25 16.90 16.10 16.25 0.1M
2021-01-12 16.00 16.78 15.00 16.25 0.1M
2021-01-11 16.25 16.75 16.10 16.00 0.1M
2021-01-08 17.00 17.90 16.10 16.25 0.3M
2021-01-07 16.25 20.00 16.50 18.25 0.3M
2021-01-06 15.55 16.50 15.65 16.25 0.0M
2021-01-05 13.50 15.85 13.60 15.55 0.3M
2021-01-04 13.00 14.00 13.50 13.50 0.0M