Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pets At Home Group Plc (OP: PAHGF )

3.640 UNCHANGED
Last Price Updated: 11:09 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.230 3.241 3.203 3.232 16,280 -0.07(-1.99%)
Apr 16, 2020 3.297 3.297 3.297 0 +0.00(+0.00%)
Apr 14, 2020 3.297 3.297 3.297 0 +0.45(+15.97%)
Apr 02, 2020 2.843 2.843 2.843 0 -0.26(-8.28%)
Apr 01, 2020 3.100 3.100 3.100 3.100 700 +0.22(+7.61%)
Mar 24, 2020 2.881 2.881 2.881 0 +0.68(+30.95%)
Mar 18, 2020 2.200 2.200 2.200 0 -0.90(-29.03%)
Mar 11, 2020 3.100 3.100 3.100 0 +0.04(+1.31%)
Mar 09, 2020 3.060 3.060 3.060 0 -0.62(-16.85%)
Jan 24, 2020 3.680 3.680 3.680 0 +0.10(+2.82%)
Jan 16, 2020 3.579 3.579 3.579 0 -0.02(-0.58%)
Jan 15, 2020 3.600 3.600 3.600 3.600 1,330 -0.07(-1.91%)
Jan 07, 2020 3.670 3.670 3.670 0 +0.12(+3.38%)
Dec 27, 2019 3.550 3.550 3.550 0 +0.82(+30.04%)
Nov 25, 2019 2.730 2.730 2.730 0 +0.06(+2.25%)
Oct 30, 2019 2.670 2.670 2.670 0 -0.25(-8.56%)
Oct 21, 2019 2.920 2.920 2.920 0 +0.07(+2.46%)
Oct 11, 2019 2.850 2.850 2.850 0 +0.26(+10.04%)
Oct 10, 2019 2.590 2.590 2.590 2.590 1,000 -0.12(-4.43%)
Sep 19, 2019 2.710 2.710 2.710 0 -0.21(-7.19%)
Sep 12, 2019 2.920 2.920 2.920 0 +0.05(+1.74%)
Sep 03, 2019 2.870 2.870 2.870 0 -0.01(-0.34%)
Aug 27, 2019 2.880 2.880 2.880 0 +0.11(+4.16%)
Aug 22, 2019 2.765 2.765 2.765 0 +0.10(+3.56%)
Aug 21, 2019 2.670 2.670 2.670 2.670 5,460 -0.05(-1.81%)
Aug 20, 2019 2.719 2.719 2.719 2.719 12,475 -0.08(-2.88%)
Aug 06, 2019 2.800 2.800 2.800 0 +0.32(+12.90%)
Jul 31, 2019 2.480 2.480 2.480 0 +0.02(+0.91%)
Jul 10, 2019 2.458 2.458 2.458 0 +0.08(+3.26%)
Jul 05, 2019 2.380 2.380 2.380 0 +0.10(+4.39%)
Jun 20, 2019 2.280 2.280 2.280 0 -0.02(-0.87%)
Jun 13, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 05, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
May 31, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
May 30, 2019 2.300 2.300 2.300 2.300 17,582 +0.00(+0.00%)
May 29, 2019 2.300 2.300 2.300 2.300 39,438 +0.27(+13.30%)
May 28, 2019 2.030 2.030 2.030 209,094 +0.00(+0.00%)
May 24, 2019 2.030 2.030 2.030 0 +0.00(+0.00%)
May 23, 2019 2.030 2.030 2.030 32,300 +0.00(+0.00%)
May 07, 2019 2.030 2.030 2.030 0 +0.01(+0.50%)
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.