Pets at Home Group PLC (PETSP)

PETSP
🏛️ Vereinigtes Königreich →
203.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 472.00 472.00 464.40 465.00 0.2M
2021-12-30 467.00 471.80 464.40 468.20 0.3M
2021-12-29 469.40 471.00 462.20 470.60 0.4M
2021-12-24 452.58 473.00 447.52 460.20 0.1M
2021-12-23 445.80 472.40 445.80 462.40 0.3M
2021-12-22 466.00 472.20 465.20 469.00 1.2M
2021-12-21 463.60 472.20 459.00 466.00 0.8M
2021-12-20 437.20 458.80 437.20 457.80 0.5M
2021-12-17 435.00 458.00 435.00 456.00 0.9M
2021-12-16 455.00 455.40 449.00 451.40 0.3M
2021-12-15 465.00 465.00 447.60 449.40 1.8M
2021-12-14 461.00 464.80 456.60 458.80 1.8M
2021-12-13 460.00 465.04 455.40 458.60 0.6M
2021-12-10 480.00 480.00 466.00 467.40 0.8M
2021-12-09 478.00 478.20 470.40 474.40 5.6M
2021-12-08 460.00 473.00 460.00 471.40 1.0M
2021-12-07 470.00 470.00 455.20 464.40 0.6M
2021-12-06 459.20 465.60 451.80 454.60 0.9M
2021-12-03 467.72 470.80 459.80 460.40 3.0M
2021-12-02 454.20 467.60 454.20 464.00 0.7M
2021-12-01 480.00 480.00 468.04 469.40 1.0M
2021-11-30 471.20 478.00 460.96 467.00 1.5M
2021-11-29 482.00 493.60 465.40 465.40 0.9M
2021-11-26 470.00 486.20 460.80 478.20 1.5M
2021-11-25 470.00 476.60 469.80 470.00 0.5M
2021-11-24 492.60 492.60 469.88 470.00 1.4M
2021-11-23 467.60 494.75 463.20 483.60 2.2M
2021-11-22 474.80 474.80 457.60 458.20 0.6M
2021-11-19 464.80 468.40 461.60 466.80 0.6M
2021-11-18 473.00 473.00 463.20 464.00 0.7M
2021-11-17 457.20 468.40 457.20 465.20 3.6M
2021-11-16 475.00 475.00 458.00 468.80 1.9M
2021-11-15 466.68 471.00 463.20 467.20 0.9M
2021-11-12 461.00 471.80 461.00 466.20 1.0M
2021-11-11 483.80 483.80 468.00 470.20 0.5M
2021-11-10 480.00 480.00 467.00 473.60 1.4M
2021-11-09 490.60 491.80 472.60 473.60 1.1M
2021-11-08 502.00 502.00 490.00 492.00 0.4M
2021-11-05 490.80 503.80 490.80 494.40 1.8M
2021-11-04 489.20 502.50 488.00 498.00 0.9M
2021-11-03 489.80 492.20 470.20 490.00 3.0M
2021-11-02 495.00 499.40 492.60 499.40 0.6M
2021-11-01 482.40 495.80 481.80 495.60 0.8M
2021-10-29 494.00 494.00 471.40 482.40 0.8M
2021-10-28 471.80 500.50 471.80 489.40 0.7M
2021-10-27 484.20 498.00 484.20 496.00 0.6M
2021-10-26 490.00 490.60 486.80 490.60 1.8M
2021-10-25 482.00 488.00 480.80 488.00 0.5M
2021-10-22 478.00 483.00 465.40 482.80 1.1M
2021-10-21 465.00 472.37 463.40 467.00 0.8M
2021-10-20 480.60 480.60 469.40 470.60 1.0M
2021-10-19 477.80 481.20 470.40 474.80 1.1M
2021-10-18 475.60 486.20 469.65 474.40 0.5M
2021-10-15 506.00 506.00 470.00 475.60 1.8M
2021-10-14 466.60 484.00 466.60 482.40 0.5M
2021-10-13 474.80 485.68 472.40 481.40 0.6M
2021-10-12 457.20 475.80 455.80 474.80 0.5M
2021-10-11 481.00 481.00 462.15 464.00 0.3M
2021-10-08 490.00 490.00 465.00 467.40 0.5M
2021-10-07 483.40 483.40 459.60 469.00 1.9M
2021-10-06 476.60 479.20 470.80 475.00 0.8M
2021-10-05 470.40 482.03 470.40 480.40 0.8M
2021-10-04 490.00 490.00 469.80 474.40 1.2M
2021-10-01 476.40 480.20 471.60 474.20 0.8M
2021-09-30 516.00 516.00 479.20 480.60 0.8M
2021-09-29 500.00 512.50 491.20 492.40 0.9M
2021-09-28 510.00 514.00 498.00 498.00 1.0M
2021-09-27 523.50 524.50 516.00 516.00 0.6M
2021-09-24 516.50 521.00 513.50 518.00 0.9M
2021-09-23 517.50 524.50 512.00 519.00 0.5M
2021-09-22 514.50 515.77 506.00 513.00 0.5M
2021-09-21 501.00 515.07 501.00 511.00 0.5M
2021-09-20 515.00 515.00 498.20 502.50 1.0M
2021-09-17 492.00 507.00 492.00 504.50 2.0M
2021-09-16 480.00 499.00 480.00 499.00 0.8M
2021-09-15 514.50 514.50 493.80 493.80 1.5M
2021-09-14 496.00 507.50 496.00 505.00 0.5M
2021-09-13 515.00 515.00 495.40 498.80 0.5M
2021-09-10 485.80 500.50 485.80 497.00 0.5M
2021-09-09 490.00 496.60 485.80 496.60 0.4M
2021-09-08 515.00 515.00 491.00 493.80 0.6M
2021-09-07 476.60 505.10 476.60 500.00 1.1M
2021-09-06 515.00 515.00 495.66 497.00 1.5M
2021-09-03 509.50 509.50 493.00 497.80 0.4M
2021-09-02 495.80 508.50 495.20 502.00 1.5M
2021-09-01 505.50 507.00 500.00 502.50 0.9M
2021-08-31 509.50 509.50 499.00 500.50 1.8M
2021-08-27 492.40 506.50 492.40 506.50 1.6M
2021-08-26 500.00 508.50 497.20 500.50 2.9M
2021-08-25 490.80 504.50 490.80 500.00 1.4M
2021-08-24 489.00 501.00 489.00 492.20 0.8M
2021-08-23 493.40 497.40 485.80 496.00 0.5M
2021-08-20 490.00 490.44 475.68 483.80 0.6M
2021-08-19 475.20 481.20 469.60 479.00 0.5M
2021-08-18 484.00 484.40 474.60 478.20 0.6M
2021-08-17 473.60 480.20 466.60 480.20 1.1M
2021-08-16 465.00 479.20 465.00 473.40 0.6M
2021-08-13 479.80 485.00 475.00 480.40 0.8M
2021-08-12 472.20 474.60 462.40 472.00 0.5M
2021-08-11 450.60 469.60 450.60 465.40 2.8M
2021-08-10 465.20 475.20 462.80 463.60 0.5M
2021-08-09 461.32 473.60 452.40 469.00 0.4M
2021-08-06 488.20 488.20 462.20 464.20 0.3M
2021-08-05 453.20 470.80 447.06 465.60 0.4M
2021-08-04 455.00 472.60 455.00 465.00 0.5M
2021-08-03 455.00 476.80 455.00 467.20 0.4M
2021-08-02 480.00 480.00 464.60 474.60 0.9M
2021-07-30 473.80 474.51 454.63 468.00 1.0M
2021-07-29 520.00 520.00 472.00 472.60 1.4M
2021-07-28 520.00 520.00 496.40 501.00 2.2M
2021-07-27 502.00 506.50 495.20 501.50 3.2M
2021-07-26 489.40 502.50 489.40 497.80 3.0M
2021-07-23 483.20 488.97 473.40 488.60 0.8M
2021-07-22 462.80 473.20 460.40 473.20 0.7M
2021-07-21 450.00 460.00 450.00 460.00 0.6M
2021-07-20 447.60 454.20 442.40 448.20 1.1M
2021-07-19 457.20 458.20 448.20 450.80 0.7M
2021-07-16 479.80 479.80 455.60 460.80 0.6M
2021-07-15 474.20 474.20 456.60 457.60 1.4M
2021-07-14 473.60 473.60 463.56 464.20 0.7M
2021-07-13 472.60 474.60 469.80 474.20 0.3M
2021-07-12 467.40 476.20 467.40 473.80 0.8M
2021-07-09 480.00 480.00 465.77 470.40 0.6M
2021-07-08 470.00 476.80 464.20 466.80 1.5M
2021-07-07 480.00 482.40 474.00 477.40 0.8M
2021-07-06 474.00 480.13 469.80 476.20 0.6M
2021-07-05 472.40 475.00 466.60 475.00 0.7M
2021-07-02 463.60 472.40 462.60 472.40 0.5M
2021-07-01 458.20 465.60 456.80 464.00 0.7M
2021-06-30 465.00 465.00 454.80 456.00 0.9M
2021-06-29 458.60 467.00 456.60 461.00 0.7M
2021-06-28 460.00 465.60 452.80 464.80 0.7M
2021-06-25 460.00 460.00 451.40 455.80 0.4M
2021-06-24 461.00 461.00 451.40 454.80 0.6M
2021-06-23 461.80 463.20 456.00 456.00 1.5M
2021-06-22 446.00 461.60 446.00 459.60 0.7M
2021-06-21 443.60 461.40 441.40 461.40 1.3M
2021-06-18 469.00 469.00 442.80 442.80 1.9M
2021-06-17 460.00 463.20 454.60 461.60 1.1M
2021-06-16 460.00 472.18 454.80 465.20 3.1M
2021-06-15 456.72 459.60 448.40 456.80 1.1M
2021-06-14 440.00 454.40 440.00 454.20 0.6M
2021-06-11 450.00 451.20 441.40 450.00 0.5M
2021-06-10 450.00 450.00 442.00 448.40 0.8M
2021-06-09 450.00 450.00 440.20 446.40 0.8M
2021-06-08 444.80 447.60 439.80 442.80 0.4M
2021-06-07 427.20 443.40 427.20 443.40 0.4M
2021-06-04 437.20 440.40 420.20 434.40 0.6M
2021-06-03 444.80 444.80 428.40 432.20 0.8M
2021-06-02 450.00 450.00 436.00 443.40 0.6M
2021-06-01 450.60 453.40 426.20 442.80 0.8M
2021-05-28 466.00 468.40 446.00 449.00 1.2M
2021-05-27 471.00 488.00 448.00 463.60 2.0M
2021-05-26 464.20 466.60 452.40 463.40 2.0M
2021-05-25 463.80 467.80 461.20 464.20 1.1M
2021-05-24 456.00 465.80 433.80 461.40 1.3M
2021-05-21 459.00 466.40 456.20 463.00 2.5M
2021-05-20 449.40 459.80 446.20 459.80 1.1M
2021-05-19 437.80 449.80 436.20 449.80 0.7M
2021-05-18 450.00 450.00 434.00 442.20 0.4M
2021-05-17 439.20 439.20 428.60 430.80 0.7M
2021-05-14 423.00 433.40 421.40 431.20 0.7M
2021-05-13 408.80 423.00 408.80 423.00 0.5M
2021-05-12 419.11 423.60 414.60 415.00 1.3M
2021-05-11 426.60 434.80 415.40 419.40 0.7M
2021-05-10 450.00 450.00 421.68 426.60 1.3M
2021-05-07 430.00 439.20 430.00 433.20 0.7M
2021-05-06 450.00 450.00 430.60 433.00 1.0M
2021-05-05 430.80 447.60 430.80 446.20 0.5M
2021-05-04 456.80 456.80 440.80 441.00 0.5M
2021-04-30 425.00 445.60 425.00 444.20 0.9M
2021-04-29 449.00 449.00 435.40 439.00 0.4M
2021-04-28 441.00 443.08 436.00 436.60 0.3M
2021-04-27 442.17 444.40 434.60 441.00 0.5M
2021-04-26 448.00 448.20 439.20 439.20 0.4M
2021-04-23 448.20 449.54 439.40 440.00 0.4M
2021-04-22 445.40 449.00 438.20 448.40 0.6M
2021-04-21 442.00 444.29 437.23 439.80 0.7M
2021-04-20 440.00 450.20 440.00 442.60 0.6M
2021-04-19 457.40 458.20 447.80 449.00 0.5M
2021-04-16 455.00 461.00 450.00 451.40 0.8M
2021-04-15 449.00 451.00 442.80 450.00 0.6M
2021-04-14 434.00 443.60 429.69 442.60 0.7M
2021-04-13 435.80 437.20 430.80 435.80 0.5M
2021-04-12 433.00 435.80 425.34 435.20 0.5M
2021-04-09 430.20 437.00 427.60 432.80 0.4M
2021-04-08 430.67 436.20 428.60 432.40 1.0M
2021-04-07 422.00 434.68 422.00 429.20 0.8M
2021-04-06 424.60 433.00 421.60 433.00 0.9M
2021-04-01 407.40 421.80 404.60 420.00 0.9M
2021-03-31 404.80 419.80 404.80 413.00 0.9M
2021-03-30 408.00 410.18 403.40 407.80 1.5M
2021-03-29 395.60 407.20 394.00 406.60 1.1M
2021-03-26 387.00 404.80 383.20 394.40 1.1M
2021-03-25 384.00 388.20 378.80 386.20 0.5M
2021-03-24 388.20 392.40 385.20 385.40 0.6M
2021-03-23 383.20 396.40 381.80 392.40 0.7M
2021-03-22 388.00 395.37 377.80 387.40 0.9M
2021-03-19 377.00 383.84 377.00 377.20 2.1M
2021-03-18 387.00 389.60 377.40 381.20 0.5M
2021-03-17 395.00 395.00 384.52 384.60 0.5M
2021-03-16 398.00 398.00 386.00 388.40 0.7M
2021-03-15 388.00 392.87 384.60 387.40 0.4M
2021-03-12 389.20 391.24 382.60 388.20 0.8M
2021-03-11 398.40 402.04 388.96 390.80 0.7M
2021-03-10 401.40 401.40 386.00 394.00 0.8M
2021-03-09 380.00 396.60 377.40 393.40 0.9M
2021-03-08 374.80 379.00 367.89 378.20 1.0M
2021-03-05 378.60 384.20 371.20 372.00 0.8M
2021-03-04 399.80 399.80 376.60 380.00 0.6M
2021-03-03 387.20 401.00 379.40 387.80 0.8M
2021-03-02 415.40 415.40 387.80 387.80 1.6M
2021-03-01 400.00 406.00 391.20 396.00 0.7M
2021-02-26 394.00 410.38 386.00 394.40 1.9M
2021-02-25 404.00 404.00 378.00 383.00 1.2M
2021-02-24 389.20 403.40 380.60 396.60 2.2M
2021-02-23 381.00 382.80 367.60 380.00 1.9M
2021-02-22 390.40 390.40 376.00 378.80 1.4M
2021-02-19 414.00 414.00 388.80 390.00 1.3M
2021-02-18 415.00 425.68 402.60 403.00 1.1M
2021-02-17 402.20 434.80 402.20 422.60 1.4M
2021-02-16 430.00 431.04 412.40 416.00 1.1M
2021-02-15 421.60 429.18 418.11 427.00 0.9M
2021-02-12 425.20 425.20 408.40 418.40 0.4M
2021-02-11 402.20 416.00 402.20 414.60 0.8M
2021-02-10 419.60 420.20 405.80 406.40 0.5M
2021-02-09 405.60 420.60 405.00 418.20 0.7M
2021-02-08 412.40 420.60 406.80 414.00 0.6M
2021-02-05 414.40 415.59 403.00 411.80 1.5M
2021-02-04 416.00 422.80 410.80 412.40 0.8M
2021-02-03 427.00 428.20 410.40 422.20 0.9M
2021-02-02 428.00 428.00 409.20 414.00 0.8M
2021-02-01 408.40 417.24 402.80 415.00 1.2M
2021-01-29 423.00 423.00 400.00 402.60 1.0M
2021-01-28 402.00 414.20 393.60 412.80 1.3M
2021-01-27 411.80 435.00 411.80 417.00 1.0M
2021-01-26 425.00 425.00 409.81 414.20 0.9M
2021-01-25 438.00 438.00 414.00 417.40 1.0M
2021-01-22 415.20 437.13 408.80 432.80 2.0M
2021-01-21 408.80 414.60 404.00 412.00 1.6M
2021-01-20 410.00 411.80 398.00 403.20 0.7M
2021-01-19 406.80 406.80 395.00 405.00 0.7M
2021-01-18 400.88 408.60 400.20 402.40 0.4M
2021-01-15 406.00 408.80 395.20 403.20 2.5M
2021-01-14 410.00 418.80 404.40 406.00 0.7M
2021-01-13 409.80 425.80 406.20 418.00 1.2M
2021-01-12 431.20 431.20 414.20 416.20 1.0M
2021-01-11 446.80 446.80 419.00 425.40 2.3M
2021-01-08 451.80 475.00 434.20 435.00 4.5M
2021-01-07 441.80 441.80 415.80 417.60 2.5M
2021-01-06 442.80 446.20 429.73 433.20 1.2M
2021-01-05 428.20 444.00 414.21 442.00 2.0M
2021-01-04 425.20 441.80 413.42 431.00 3.5M