Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Peakshares Sect (PSTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.95 27.95 27.7755 27.7755 0
17th Jul 2025 (Thu) 27.95 27.95 27.7799 27.7799 0
16th Jul 2025 (Wed) 27.95 27.95 27.7203 27.7203 0
15th Jul 2025 (Tue) 27.95 27.95 27.7552 27.7552 7
14th Jul 2025 (Mon) 27.95 27.95 27.8292 27.8292 0
11th Jul 2025 (Fri) 27.95 27.96 27.95 27.7832 208
10th Jul 2025 (Thu) 27.87 27.87 27.8626 27.8626 0
9th Jul 2025 (Wed) 27.87 27.87 27.7928 27.7928 0
8th Jul 2025 (Tue) 27.87 27.87 27.7567 27.7567 0
7th Jul 2025 (Mon) 27.87 27.87 27.64 27.7095 1,001
4th Jul 2025 (Fri) 27.67 27.82 27.67 27.82 0
3rd Jul 2025 (Thu) 27.67 27.82 27.67 27.82 0
2nd Jul 2025 (Wed) 27.67 27.7331 27.67 27.7331 0
1st Jul 2025 (Tue) 27.67 27.7875 27.67 27.7875 0
30th Jun 2025 (Mon) 27.67 27.7776 27.67 27.7776 0
27th Jun 2025 (Fri) 27.67 27.68 27.67 27.6114 472
26th Jun 2025 (Thu) 27.59 27.59 27.4951 27.4951 0
25th Jun 2025 (Wed) 27.59 27.59 27.4144 27.4144 0
24th Jun 2025 (Tue) 27.59 27.59 27.4962 27.4962 0
23rd Jun 2025 (Mon) 27.59 27.59 27.3734 27.3734 0
20th Jun 2025 (Fri) 27.59 27.6084 27.59 27.6084 0
19th Jun 2025 (Thu) 27.59 27.61 27.59 27.61 0
18th Jun 2025 (Wed) 27.59 27.61 27.59 27.61 0
17th Jun 2025 (Tue) 27.59 27.59 27.5855 27.5855 0
16th Jun 2025 (Mon) 27.59 27.6861 27.59 27.6861 0
13th Jun 2025 (Fri) 27.59 27.59 27.59 27.5572 100
12th Jun 2025 (Thu) 27.56 27.6841 27.56 27.6841 0
11th Jun 2025 (Wed) 27.56 27.6267 27.56 27.6267 0
10th Jun 2025 (Tue) 27.56 27.56 27.56 27.6375 100
9th Jun 2025 (Mon) 27.20 27.5696 27.20 27.5696 0
6th Jun 2025 (Fri) 27.20 27.556 27.20 27.556 0
5th Jun 2025 (Thu) 27.20 27.4892 27.20 27.4892 0
4th Jun 2025 (Wed) 27.20 27.466 27.20 27.466 0
3rd Jun 2025 (Tue) 27.20 27.5307 27.20 27.5307 0
2nd Jun 2025 (Mon) 27.20 27.4027 27.20 27.4027 0
30th May 2025 (Fri) 27.20 27.3711 27.20 27.3711 0
29th May 2025 (Thu) 27.20 27.2932 27.20 27.2932 0
28th May 2025 (Wed) 27.48 27.48 27.48 27.48 0
27th May 2025 (Tue) 27.26 27.26 27.26 27.26 0
26th May 2025 (Mon) 27.26 27.26 27.26 27.26 0
24th May 2025 (Sat) 27.1542 27.26 27.1542 27.26 0
23rd May 2025 (Fri) 27.1542 27.1542 27.1542 27.1542 0
22nd May 2025 (Thu) 27.167 27.167 27.167 27.167 0
21st May 2025 (Wed) 27.4901 27.4901 27.4901 27.4901 0
20th May 2025 (Tue) 27.38 27.38 27.38 27.38 0
19th May 2025 (Mon) 27.3584 27.3584 27.3584 27.3584 0
FTSE 100 Latest
Value8,992.12
Change19.48