Pets At Home Group Plc (OP: PAHGF )
3.655
-0.180
(-4.69%)
Streaming Delayed Price
Updated: 2:38 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.655 | 3.655 | 3.655 | 3.655 | 755 | -0.18(-4.69%) |
Jun 11, 2024 | 3.835 | 0 | +0.00(+0.00%) | |||
May 30, 2024 | 0 | +0.00(+0.00%) | ||||
May 15, 2024 | 3.640 | 2,400 | -0.01(-0.27%) | |||
May 01, 2024 | 3.650 | 0 | +0.08(+2.24%) | |||
Apr 23, 2024 | 3.570 | 0 | +0.23(+6.93%) | |||
Apr 10, 2024 | 3.338 | 0 | -0.16(-4.61%) | |||
Apr 08, 2024 | 3.500 | 0 | -0.16(-4.37%) | |||
Apr 01, 2024 | 3.660 | 0 | +0.37(+11.23%) | |||
Mar 20, 2024 | 3.290 | 0 | +0.03(+0.93%) | |||
Mar 08, 2024 | 3.260 | 0 | -0.46(-12.37%) | |||
Mar 01, 2024 | 3.720 | 0 | +0.14(+3.91%) | |||
Feb 29, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 325 | -0.07(-1.92%) |
Feb 28, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 525 | +0.01(+0.27%) |
Feb 27, 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 212 | -0.27(-6.91%) |
Feb 20, 2024 | 3.910 | 0 | +0.26(+7.12%) | |||
Feb 14, 2024 | 3.650 | 0 | -0.11(-2.93%) | |||
Feb 13, 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 743 | +0.22(+6.21%) |
Feb 12, 2024 | 3.650 | 3.650 | 3.540 | 3.540 | 2,705 | -0.14(-3.80%) |
Feb 09, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3,368 | -0.19(-4.91%) |
Feb 07, 2024 | 3.870 | 10 | +0.14(+3.75%) | |||
Feb 06, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 6,520 | +0.04(+1.08%) |
Feb 01, 2024 | 3.690 | 0 | -0.02(-0.55%) | |||
Jan 30, 2024 | 3.710 | 1,130 | -0.49(-11.66%) | |||
Jan 26, 2024 | 4.200 | 63 | -0.08(-1.87%) | |||
Jan 24, 2024 | 4.280 | 0 | +0.33(+8.35%) | |||
Jan 23, 2024 | 4.010 | 4.010 | 3.950 | 3.950 | 6,664 | -0.09(-2.23%) |
Jan 22, 2024 | 4.000 | 4.110 | 3.950 | 4.040 | 3,991 | +0.57(+16.43%) |
Jan 18, 2024 | 3.470 | 0 | -0.33(-8.68%) | |||
Jan 17, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 1,800 | -0.20(-5.00%) |
Jan 16, 2024 | 4.000 | 4.010 | 3.900 | 4.000 | 20,297 | -0.01(-0.25%) |
Jan 12, 2024 | 4.010 | 4.090 | 3.984 | 4.010 | 10,573 | -0.34(-7.82%) |
Jan 11, 2024 | 4.000 | 4.350 | 4.000 | 4.350 | 3,667 | +0.25(+6.10%) |
Jan 05, 2024 | 4.100 | 0 | +0.15(+3.80%) | |||
Dec 28, 2023 | 3.950 | 1 | -0.14(-3.42%) | |||
Dec 21, 2023 | 4.090 | 0 | -0.36(-8.09%) | |||
Dec 20, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 1,616 | +0.55(+14.10%) |
Dec 04, 2023 | 3.900 | 0 | +0.20(+5.41%) | |||
Nov 29, 2023 | 3.700 | 0 | +0.47(+14.55%) | |||
Nov 28, 2023 | 3.230 | 3.230 | 3.230 | 3.230 | 4,918 | -0.97(-23.10%) |
Nov 21, 2023 | 4.200 | 0 | +0.40(+10.53%) | |||
Nov 16, 2023 | 3.800 | 0 | -0.12(-3.06%) | |||
Nov 15, 2023 | 3.920 | 3.920 | 3.920 | 3.920 | 100 | +0.00(+0.00%) |
Nov 13, 2023 | 3.920 | 0 | +0.96(+32.43%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.