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
2022-12-30 9.75 9.72 9.72 9.75 0.0M
2022-12-29 9.75 9.75 9.75 9.75 0.0M
2022-12-28 9.75 9.71 9.71 9.75 0.0M
2022-12-23 9.75 9.75 9.75 9.75 0.0M
2022-12-22 9.75 9.71 9.71 9.75 0.0M
2022-12-21 9.75 9.75 9.75 9.75 0.0M
2022-12-20 9.75 9.75 9.75 9.75 0.0M
2022-12-19 9.75 9.75 9.75 9.75 0.0M
2022-12-16 9.75 9.75 9.75 9.75 0.0M
2022-12-15 9.75 9.75 9.75 9.75 0.0M
2022-12-14 9.75 9.75 9.75 9.75 0.0M
2022-12-13 9.75 9.75 9.75 9.75 0.0M
2022-12-12 9.75 9.75 9.75 9.75 0.0M
2022-12-09 9.75 9.75 9.75 9.75 0.0M
2022-12-08 9.75 9.75 9.75 9.75 0.0M
2022-12-07 9.75 9.75 9.75 9.75 0.0M
2022-12-06 9.75 9.68 9.68 9.75 0.0M
2022-12-05 9.75 9.75 9.75 9.75 0.0M
2022-12-02 9.75 10.00 9.63 9.75 0.1M
2022-12-01 9.75 9.61 9.61 9.75 0.0M
2022-11-30 9.75 9.61 9.61 9.75 0.0M
2022-11-29 9.75 9.61 9.61 9.75 0.0M
2022-11-28 9.75 9.61 9.61 9.75 0.0M
2022-11-25 9.75 9.75 9.75 9.75 0.0M
2022-11-24 9.75 9.61 9.61 9.75 0.0M
2022-11-23 9.75 9.61 9.61 9.75 0.0M
2022-11-22 9.75 9.61 9.61 9.75 0.0M
2022-11-21 9.75 9.61 9.61 9.75 0.0M
2022-11-18 9.50 9.90 9.13 9.75 0.0M
2022-11-17 9.25 9.50 9.01 9.50 0.1M
2022-11-16 9.00 9.49 9.13 9.25 0.3M
2022-11-15 8.25 9.25 8.40 9.00 0.1M
2022-11-14 8.50 8.40 8.01 8.25 0.1M
2022-11-11 8.50 8.55 8.55 8.50 0.0M
2022-11-10 8.50 8.50 8.50 8.50 0.0M
2022-11-09 9.00 8.89 8.60 8.50 0.1M
2022-11-08 9.00 8.80 8.80 9.00 0.0M
2022-11-07 9.00 8.80 8.80 9.00 0.0M
2022-11-04 9.00 8.80 8.80 9.00 0.0M
2022-11-03 8.50 9.75 8.84 9.00 0.2M
2022-11-02 8.50 8.10 8.10 8.50 0.0M
2022-11-01 8.75 8.80 8.15 8.50 0.0M
2022-10-31 8.75 8.15 8.15 8.75 0.0M
2022-10-28 8.75 8.15 8.15 8.75 0.0M
2022-10-27 9.00 8.50 8.10 8.75 0.0M
2022-10-26 9.00 9.00 9.00 9.00 0.0M
2022-10-25 9.00 9.00 9.00 9.00 0.0M
2022-10-24 9.00 9.00 9.00 9.00 0.0M
2022-10-21 9.00 9.00 9.00 9.00 0.0M
2022-10-20 9.00 9.00 9.00 9.00 0.0M
2022-10-19 9.00 9.00 9.00 9.00 0.0M
2022-10-18 9.00 9.00 9.00 9.00 0.0M
2022-10-17 9.00 8.52 8.52 9.00 0.0M
2022-10-14 9.00 9.00 9.00 9.00 0.0M
2022-10-13 9.00 9.00 9.00 9.00 0.0M
2022-10-12 9.00 9.40 8.52 9.00 0.3M
2022-10-11 9.00 9.00 9.00 9.00 0.0M
2022-10-10 9.00 9.00 9.00 9.00 0.0M
2022-10-07 9.00 9.00 9.00 9.00 0.0M
2022-10-06 9.00 9.00 9.00 9.00 0.0M
2022-10-05 9.00 9.40 9.40 9.00 0.0M
2022-10-04 9.00 9.00 9.00 9.00 0.0M
2022-10-03 9.00 9.00 9.00 9.00 0.0M
2022-09-30 9.00 9.00 9.00 9.00 0.0M
2022-09-29 9.00 8.50 8.50 9.00 0.0M
2022-09-28 9.00 9.40 9.40 9.00 0.0M
2022-09-27 9.00 9.00 9.00 9.00 0.0M
2022-09-26 9.25 8.60 8.60 9.00 0.0M
2022-09-23 9.25 9.25 9.25 9.25 0.0M
2022-09-22 9.25 9.25 9.25 9.25 0.0M
2022-09-21 9.25 9.25 9.25 9.25 0.0M
2022-09-20 9.25 9.25 9.25 9.25 0.0M
2022-09-16 9.25 9.25 9.25 9.25 0.0M
2022-09-15 9.25 9.25 9.25 9.25 0.0M
2022-09-14 9.50 9.50 9.50 9.50 0.0M
2022-09-13 9.50 9.50 9.50 9.50 0.0M
2022-09-12 9.50 9.65 9.00 9.50 0.0M
2022-09-09 9.50 9.10 9.10 9.50 0.0M
2022-09-08 9.50 9.50 9.50 9.50 0.0M
2022-09-07 9.50 9.50 9.50 9.50 0.0M
2022-09-06 9.50 9.80 9.80 9.50 0.0M
2022-09-05 9.50 9.50 9.50 9.50 0.0M
2022-09-02 9.50 9.50 9.50 9.50 0.0M
2022-09-01 9.50 9.50 9.50 9.50 0.0M
2022-08-31 9.50 9.50 9.50 9.50 0.0M
2022-08-30 9.50 9.50 9.50 9.50 0.0M
2022-08-26 9.50 9.02 9.02 9.50 0.0M
2022-08-25 9.50 9.02 9.02 9.50 0.0M
2022-08-24 9.50 10.00 10.00 9.50 0.0M
2022-08-23 9.50 9.08 9.08 9.50 0.0M
2022-08-22 9.50 9.08 9.05 9.50 0.0M
2022-08-19 9.50 9.10 9.10 9.50 0.0M
2022-08-18 9.50 9.10 9.10 9.50 0.0M
2022-08-17 9.50 9.11 9.11 9.50 0.0M
2022-08-16 9.50 9.11 9.11 9.50 0.0M
2022-08-15 9.50 9.80 9.80 9.50 0.0M
2022-08-12 9.50 9.10 9.10 9.50 0.0M
2022-08-11 9.50 9.50 9.50 9.50 0.0M
2022-08-10 9.50 9.50 9.50 9.50 0.0M
2022-08-09 9.50 9.62 9.62 9.50 0.0M
2022-08-08 9.50 9.50 9.50 9.50 0.0M
2022-08-05 9.50 9.50 9.50 9.50 0.0M
2022-08-04 9.50 9.50 9.50 9.50 0.0M
2022-08-03 9.50 9.50 9.50 9.50 0.0M
2022-08-02 9.50 9.08 9.08 9.50 0.0M
2022-08-01 9.75 9.45 9.05 9.50 0.1M
2022-07-29 9.25 9.50 9.50 9.75 0.0M
2022-07-28 9.25 9.25 9.25 9.25 0.0M
2022-07-27 9.25 9.25 9.25 9.25 0.0M
2022-07-26 9.10 9.50 9.10 9.25 0.1M
2022-07-25 9.10 9.10 9.10 9.10 0.0M
2022-07-22 8.65 9.40 8.97 9.10 0.2M
2022-07-21 9.13 9.00 8.50 8.65 0.6M
2022-07-20 9.25 9.17 9.00 9.13 0.0M
2022-07-19 9.25 9.25 9.25 9.25 0.0M
2022-07-18 9.25 9.25 9.25 9.25 0.0M
2022-07-15 9.50 9.35 9.35 9.25 0.0M
2022-07-14 9.50 9.00 9.00 9.50 0.0M
2022-07-13 9.50 9.50 9.50 9.50 0.0M
2022-07-12 9.50 9.67 9.05 9.50 0.0M
2022-07-11 9.50 9.50 9.50 9.50 0.0M
2022-07-08 9.50 9.50 9.50 9.50 0.0M
2022-07-07 9.50 9.05 9.05 9.50 0.0M
2022-07-06 9.75 9.72 9.05 9.50 0.0M
2022-07-05 9.75 9.75 9.75 9.75 0.0M
2022-07-04 9.75 9.72 9.72 9.75 0.0M
2022-07-01 9.75 9.75 9.75 9.75 0.0M
2022-06-30 9.75 9.20 9.20 9.75 0.0M
2022-06-29 9.75 9.74 9.74 9.75 0.0M
2022-06-28 9.75 9.20 9.20 9.75 0.0M
2022-06-27 9.75 9.75 9.75 9.75 0.0M
2022-06-24 9.75 9.00 9.00 9.75 0.0M
2022-06-23 10.25 10.00 9.01 9.75 0.1M
2022-06-22 11.25 10.40 10.00 10.25 0.2M
2022-06-21 12.00 11.20 10.45 11.25 0.1M
2022-06-20 12.00 12.00 12.00 12.00 0.0M
2022-06-17 12.00 12.00 12.00 12.00 0.0M
2022-06-16 12.00 11.35 11.35 12.00 0.0M
2022-06-15 12.00 12.70 12.02 12.00 0.0M
2022-06-14 12.00 12.00 12.00 12.00 0.0M
2022-06-13 12.00 12.00 12.00 12.00 0.0M
2022-06-10 12.00 12.00 12.00 12.00 0.0M
2022-06-09 12.00 12.00 12.00 12.00 0.0M
2022-06-08 12.00 12.00 12.00 12.00 0.0M
2022-06-07 12.00 12.00 12.00 12.00 0.0M
2022-06-06 12.00 11.35 11.35 12.00 0.0M
2022-06-01 12.00 12.00 12.00 12.00 0.0M
2022-05-31 12.00 12.00 12.00 12.00 0.0M
2022-05-30 12.00 12.00 12.00 12.00 0.0M
2022-05-27 12.00 12.00 12.00 12.00 0.0M
2022-05-26 12.00 11.35 11.35 12.00 0.0M
2022-05-25 12.00 11.35 11.35 12.00 0.0M
2022-05-24 12.00 12.00 12.00 12.00 0.0M
2022-05-23 12.00 12.00 12.00 12.00 0.0M
2022-05-20 12.00 11.60 11.60 12.00 0.0M
2022-05-19 12.00 11.60 11.60 12.00 0.0M
2022-05-18 12.00 12.00 12.00 12.00 0.0M
2022-05-17 12.00 11.60 11.60 12.00 0.0M
2022-05-16 12.00 11.60 11.60 12.00 0.0M
2022-05-13 12.00 11.60 11.60 12.00 0.0M
2022-05-12 12.00 12.90 12.26 12.00 0.1M
2022-05-11 12.00 11.22 11.22 12.00 0.0M
2022-05-10 12.00 12.00 12.00 12.00 0.0M
2022-05-09 11.75 12.28 11.22 12.00 0.1M
2022-05-06 13.00 12.90 12.00 11.75 0.1M
2022-05-05 12.00 13.80 11.30 13.00 0.1M
2022-05-04 11.25 11.00 10.73 11.25 0.0M
2022-05-03 11.25 11.00 11.00 11.25 0.0M
2022-04-29 11.25 11.00 11.00 11.25 0.0M
2022-04-28 11.25 11.75 11.75 11.25 0.0M
2022-04-27 11.25 11.25 11.25 11.25 0.0M
2022-04-26 11.25 10.90 10.90 11.25 0.0M
2022-04-25 11.25 11.77 11.77 11.25 0.0M
2022-04-22 11.25 11.77 11.77 11.25 0.0M
2022-04-21 11.25 11.78 11.78 11.25 0.0M
2022-04-20 10.25 11.80 10.48 11.25 0.1M
2022-04-19 10.25 10.48 10.05 10.25 0.0M
2022-04-14 10.25 10.25 10.25 10.25 0.0M
2022-04-13 10.13 10.45 10.45 10.25 0.0M
2022-04-12 10.13 10.46 9.85 10.13 0.0M
2022-04-11 10.13 9.77 9.77 10.13 0.0M
2022-04-08 10.13 10.00 10.00 10.13 0.0M
2022-04-07 10.38 10.46 10.46 10.13 0.0M
2022-04-06 10.50 10.12 10.00 10.38 0.0M
2022-04-05 10.50 10.50 10.50 10.50 0.0M
2022-04-04 10.50 10.50 10.50 10.50 0.0M
2022-04-01 10.50 10.50 10.50 10.50 0.0M
2022-03-31 10.50 10.14 10.12 10.50 0.0M
2022-03-30 10.50 10.12 10.12 10.50 0.0M
2022-03-29 11.25 11.00 10.50 10.50 0.1M
2022-03-28 11.25 11.25 11.25 11.25 0.0M
2022-03-25 11.25 10.58 10.58 11.25 0.0M
2022-03-24 11.25 11.25 11.25 11.25 0.0M
2022-03-23 11.25 11.25 11.25 11.25 0.0M
2022-03-22 11.25 11.25 11.25 11.25 0.0M
2022-03-21 11.25 10.58 10.58 11.25 0.0M
2022-03-18 11.25 11.25 11.25 11.25 0.0M
2022-03-17 11.50 11.05 11.05 11.25 0.0M
2022-03-16 11.50 11.05 11.05 11.50 0.0M
2022-03-15 11.50 11.05 11.05 11.50 0.0M
2022-03-14 10.13 11.76 10.25 11.50 0.1M
2022-03-11 10.13 10.13 10.13 10.13 0.0M
2022-03-10 10.13 10.35 10.35 10.13 0.0M
2022-03-09 10.38 9.75 9.75 10.13 0.0M
2022-03-08 10.50 9.75 9.75 10.38 0.0M
2022-03-07 10.50 10.10 10.10 10.50 0.0M
2022-03-04 10.50 10.50 10.50 10.50 0.0M
2022-03-03 10.50 10.50 10.50 10.50 0.0M
2022-03-02 10.75 11.00 10.51 10.75 0.1M
2022-03-01 10.75 10.75 10.75 10.75 0.0M
2022-02-28 10.75 10.75 10.75 10.75 0.0M
2022-02-25 10.75 10.75 10.75 10.75 0.0M
2022-02-24 10.75 10.51 10.51 10.75 0.0M
2022-02-23 10.75 10.88 10.88 10.75 0.1M
2022-02-22 11.25 10.73 10.73 10.75 0.0M
2022-02-21 11.35 10.90 10.73 11.25 0.0M
2022-02-18 11.35 10.90 10.90 11.35 0.0M
2022-02-17 11.35 10.90 10.90 11.35 0.0M
2022-02-16 10.50 10.93 10.90 11.35 0.1M
2022-02-15 10.50 10.97 10.15 10.50 0.1M
2022-02-14 10.50 10.98 10.98 10.50 0.0M
2022-02-11 10.50 10.26 10.26 10.50 0.0M
2022-02-10 10.50 10.26 10.26 10.50 0.0M
2022-02-09 10.50 10.50 10.50 10.50 0.0M
2022-02-08 10.50 10.26 10.26 10.50 0.0M
2022-02-07 10.25 10.90 9.73 10.50 0.1M
2022-02-04 10.38 10.40 9.50 10.25 0.1M
2022-02-03 10.50 9.78 9.75 10.38 0.0M
2022-02-02 10.50 10.80 10.80 10.50 0.0M
2022-02-01 10.50 10.50 10.50 10.50 0.0M
2022-01-31 10.50 10.02 10.00 10.50 0.0M
2022-01-28 10.50 10.50 10.50 10.50 0.0M
2022-01-27 10.50 10.50 10.50 10.50 0.0M
2022-01-26 10.50 10.80 10.00 10.50 0.0M
2022-01-25 10.25 10.38 10.38 10.50 0.0M
2022-01-24 11.50 11.00 9.90 10.25 0.1M
2022-01-21 11.50 11.50 11.50 11.50 0.0M
2022-01-20 11.50 11.16 11.02 11.50 0.0M
2022-01-19 11.50 11.50 11.50 11.50 0.0M
2022-01-18 11.50 11.97 11.16 11.50 0.0M
2022-01-17 11.50 11.50 11.50 11.50 0.0M
2022-01-14 11.50 11.98 11.15 11.50 0.0M
2022-01-13 11.50 11.24 11.24 11.50 0.0M
2022-01-12 11.50 11.98 11.98 11.50 0.0M
2022-01-11 11.50 11.15 11.15 11.50 0.0M
2022-01-10 11.50 11.98 11.15 11.50 0.0M
2022-01-07 11.00 11.80 11.45 11.50 0.0M
2022-01-06 11.00 11.45 11.45 11.00 0.0M
2022-01-05 11.00 11.45 10.63 11.00 0.0M
2022-01-04 11.00 11.45 11.45 11.00 0.0M