Pets At Home Group Plc (OP: PAHGF )
3.835
+0.225
(+6.23%)
Streaming Delayed Price
Updated: 2:46 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Apr 21, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 5.250 | 5.250 | 5.250 | 0 | -0.27(-4.89%) | |
| Mar 10, 2021 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 5.520 | 5.520 | 5.520 | 0 | +0.14(+2.55%) | |
| Feb 22, 2021 | 5.383 | 5.383 | 5.383 | 0 | -0.15(-2.66%) | |
| Feb 02, 2021 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | |
| Jan 15, 2021 | 5.530 | 5.530 | 5.530 | 0 | -0.02(-0.36%) | |
| Jan 14, 2021 | 5.550 | 5.550 | 5.550 | 44 | +0.00(+0.00%) | |
| Jan 12, 2021 | 5.550 | 5.550 | 5.550 | 0 | -0.40(-6.72%) | |
| Jan 11, 2021 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.01(+0.25%) |
| Jan 08, 2021 | 5.935 | 5.935 | 5.935 | 5.935 | 33,700 | +0.75(+14.36%) |
| Jan 04, 2021 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 5.190 | 5.190 | 5.190 | 0 | +0.40(+8.35%) | |
| Dec 08, 2020 | 4.790 | 4.790 | 4.790 | 0 | -0.39(-7.53%) | |
| Nov 11, 2020 | 5.180 | 5.180 | 5.180 | 0 | +0.02(+0.39%) | |
| Nov 05, 2020 | 5.160 | 5.160 | 5.160 | 0 | +0.16(+3.20%) | |
| Oct 27, 2020 | 5.000 | 5.000 | 5.000 | 0 | -0.14(-2.72%) | |
| Oct 15, 2020 | 5.140 | 5.140 | 5.140 | 0 | -0.08(-1.53%) | |
| Oct 12, 2020 | 5.220 | 5.220 | 5.220 | 0 | +0.07(+1.36%) | |
| Oct 02, 2020 | 5.150 | 5.150 | 5.150 | 0 | -0.21(-3.92%) | |
| Sep 30, 2020 | 5.360 | 5.360 | 5.360 | 0 | +0.21(+4.08%) | |
| Sep 29, 2020 | 5.100 | 5.150 | 5.100 | 5.150 | 2,125 | +0.06(+1.18%) |
| Sep 28, 2020 | 5.090 | 5.090 | 5.090 | 94 | +0.00(+0.00%) | |
| Sep 25, 2020 | 4.840 | 5.090 | 4.840 | 5.090 | 56,700 | +1.22(+31.44%) |
| Sep 22, 2020 | 3.872 | 3.872 | 3.872 | 0 | +0.84(+27.73%) | |
| Jul 24, 2020 | 3.032 | 3.032 | 3.032 | 0 | +0.23(+8.28%) | |
| Jul 15, 2020 | 2.800 | 2.800 | 2.800 | 0 | -0.12(-4.11%) | |
| Jun 29, 2020 | 2.920 | 2.920 | 2.920 | 0 | -0.01(-0.40%) | |
| Jun 24, 2020 | 2.932 | 2.932 | 2.932 | 0 | -0.09(-2.89%) | |
| Jun 19, 2020 | 3.019 | 3.019 | 3.019 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 3.019 | 3.019 | 3.019 | 0 | +0.00(+0.00%) | |
| Jun 03, 2020 | 3.019 | 3.019 | 3.019 | 0 | +0.25(+8.97%) | |
| May 22, 2020 | 2.770 | 2.770 | 2.770 | 0 | -0.02(-0.71%) | |
| May 21, 2020 | 2.790 | 2.790 | 2.790 | 2.790 | 29,550 | +0.05(+1.82%) |
| May 15, 2020 | 2.740 | 2.740 | 2.740 | 0 | -0.49(-15.22%) |
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.