Petards Group (PEG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petards Group

Date Open High Low Close* Volume
25/09/2017 24.50p 25.25p 24.50p 25.25p 45493
22/09/2017 24.50p 24.50p 24.50p 24.50p 29600
21/09/2017 25.50p 25.50p 24.50p 24.50p 26821
20/09/2017 25.50p 25.50p 25.50p 25.50p 0
19/09/2017 25.50p 25.50p 25.50p 25.50p 0
18/09/2017 25.50p 25.50p 25.50p 25.50p 5213
15/09/2017 26.25p 26.25p 25.50p 25.50p 72511
14/09/2017 26.25p 26.25p 25.75p 26.25p 73798
13/09/2017 27.25p 27.25p 25.50p 26.25p 98390
12/09/2017 30.00p 30.00p 26.50p 27.25p 139552
11/09/2017 29.25p 29.25p 29.25p 29.25p 3990
08/09/2017 29.25p 29.25p 29.25p 29.25p 20000
07/09/2017 28.50p 29.25p 28.50p 29.25p 60259
06/09/2017 27.50p 28.50p 27.50p 28.50p 55348
05/09/2017 28.50p 28.50p 27.25p 27.50p 53615
04/09/2017 29.25p 29.25p 28.50p 28.50p 105725
01/09/2017 28.50p 29.25p 28.50p 29.25p 47324
31/08/2017 28.50p 28.50p 28.50p 28.50p 1600
30/08/2017 28.50p 28.50p 28.50p 28.50p 22912
29/08/2017 28.25p 28.50p 28.25p 28.50p 23877
25/08/2017 29.00p 29.00p 27.50p 28.25p 63075
24/08/2017 27.00p 29.00p 27.00p 29.00p 89554
23/08/2017 26.25p 27.00p 26.25p 27.00p 126932
22/08/2017 26.25p 26.25p 26.25p 26.25p 6853
21/08/2017 26.25p 26.25p 26.25p 26.25p 85998
18/08/2017 26.12p 26.25p 26.12p 26.25p 16170
17/08/2017 26.12p 26.12p 26.12p 26.12p 27029
16/08/2017 25.87p 26.12p 25.87p 26.12p 242146
15/08/2017 25.00p 25.87p 24.75p 25.87p 283309
14/08/2017 26.00p 26.00p 25.00p 25.00p 111972
11/08/2017 26.25p 26.25p 26.00p 26.00p 0
10/08/2017 26.25p 26.50p 26.00p 26.25p 31083
09/08/2017 27.75p 27.75p 25.75p 26.25p 226721
08/08/2017 27.75p 27.75p 27.75p 27.75p 16905
07/08/2017 27.75p 27.75p 27.75p 27.75p 23041
04/08/2017 27.25p 27.75p 27.25p 27.75p 47500
03/08/2017 27.25p 27.25p 27.25p 27.25p 32971
02/08/2017 27.25p 27.25p 27.25p 27.25p 39435
01/08/2017 28.00p 28.00p 27.25p 27.25p 150638
31/07/2017 28.00p 28.00p 28.00p 28.00p 11451
28/07/2017 28.50p 28.50p 28.00p 28.00p 2950
27/07/2017 29.25p 29.25p 28.50p 28.50p 25073
26/07/2017 29.00p 29.25p 28.75p 29.25p 24262
25/07/2017 29.25p 29.25p 29.00p 29.00p 44259
24/07/2017 29.50p 29.50p 29.00p 29.25p 62325
21/07/2017 28.00p 29.50p 28.00p 29.50p 63701
20/07/2017 28.00p 28.00p 28.00p 28.00p 62108
19/07/2017 27.50p 28.00p 27.50p 28.00p 47336
18/07/2017 28.50p 28.50p 27.50p 27.50p 17555
17/07/2017 29.25p 29.25p 28.50p 28.50p 35926
14/07/2017 26.50p 29.37p 26.50p 29.25p 211794
13/07/2017 27.50p 27.75p 26.50p 26.50p 500670
12/07/2017 28.50p 28.50p 27.50p 27.50p 140728
11/07/2017 29.25p 29.25p 28.50p 28.50p 117555
10/07/2017 30.50p 30.50p 29.25p 29.25p 86173
07/07/2017 31.50p 31.50p 30.50p 30.50p 72586
06/07/2017 31.50p 31.50p 31.50p 31.50p 28873
05/07/2017 31.25p 31.50p 31.25p 31.50p 2849
04/07/2017 31.25p 31.25p 30.50p 31.25p 38965
03/07/2017 31.50p 31.50p 30.50p 30.50p 80794
30/06/2017 32.00p 32.00p 31.50p 31.50p 92311
29/06/2017 32.00p 32.00p 32.00p 32.00p 13419
28/06/2017 33.25p 33.25p 32.00p 32.00p 78000
27/06/2017 33.25p 33.25p 33.25p 33.25p 0
26/06/2017 33.25p 33.50p 33.25p 33.25p 10000
23/06/2017 32.50p 33.25p 32.50p 33.25p 61000
22/06/2017 32.75p 32.75p 32.50p 32.50p 0
21/06/2017 33.50p 33.50p 32.75p 32.75p 0
20/06/2017 31.75p 34.00p 31.75p 33.50p 0
19/06/2017 30.75p 31.75p 30.75p 31.75p 0
16/06/2017 31.25p 31.25p 30.50p 30.75p 34845
15/06/2017 31.25p 31.61p 31.00p 31.25p 6289
14/06/2017 31.50p 32.00p 30.73p 31.25p 67391
13/06/2017 31.50p 31.77p 30.00p 31.50p 149376
12/06/2017 31.50p 31.50p 31.00p 31.50p 75000
09/06/2017 31.75p 32.00p 31.00p 31.50p 79581
08/06/2017 32.00p 32.00p 31.38p 31.75p 841
07/06/2017 32.50p 32.70p 31.25p 32.00p 30410
06/06/2017 33.25p 33.25p 32.00p 32.50p 39215
05/06/2017 33.25p 34.00p 32.50p 33.25p 143467
02/06/2017 32.50p 34.50p 32.50p 33.25p 83502
01/06/2017 33.50p 33.50p 32.10p 32.50p 100340
31/05/2017 33.75p 34.00p 32.73p 33.25p 18104
30/05/2017 33.50p 34.00p 32.51p 33.75p 122871
26/05/2017 34.50p 34.50p 31.00p 33.50p 432365
25/05/2017 35.50p 35.50p 33.50p 34.50p 222173
24/05/2017 37.25p 37.77p 35.10p 35.50p 149612
23/05/2017 36.00p 38.00p 35.03p 37.25p 85507
22/05/2017 38.00p 38.45p 35.00p 36.00p 126804
19/05/2017 38.50p 38.50p 37.50p 38.00p 95036
18/05/2017 38.50p 39.00p 38.04p 38.50p 125965
17/05/2017 38.50p 38.75p 38.00p 38.50p 107321
16/05/2017 38.50p 38.89p 38.00p 38.50p 153648
15/05/2017 38.00p 38.56p 37.50p 38.50p 146699
12/05/2017 38.00p 38.40p 37.50p 38.00p 212401
11/05/2017 38.00p 38.50p 37.37p 38.00p 39304
10/05/2017 37.00p 38.50p 36.83p 38.00p 95724
09/05/2017 36.50p 37.10p 36.13p 37.00p 11054
08/05/2017 35.50p 37.00p 35.50p 36.50p 41960
05/05/2017 36.50p 36.50p 35.19p 35.50p 134467
04/05/2017 35.25p 37.00p 34.73p 36.50p 64695
03/05/2017 34.50p 36.00p 33.31p 35.25p 103606
02/05/2017 33.50p 36.00p 33.50p 34.50p 298197
28/04/2017 34.00p 35.24p 33.00p 33.50p 124086
27/04/2017 34.75p 35.20p 33.00p 34.00p 90129
26/04/2017 34.00p 35.70p 32.00p 34.75p 236009
25/04/2017 31.75p 32.50p 31.74p 32.50p 23502
24/04/2017 31.63p 32.50p 31.00p 31.75p 159580
21/04/2017 29.75p 32.00p 29.23p 31.63p 203913
20/04/2017 29.75p 29.75p 29.15p 29.75p 2167
19/04/2017 30.00p 30.48p 29.20p 29.75p 86182
18/04/2017 30.00p 30.40p 29.33p 30.00p 6700
13/04/2017 30.75p 30.75p 29.90p 30.00p 148201
12/04/2017 30.75p 30.75p 30.75p 30.75p 0
11/04/2017 30.75p 30.98p 30.00p 30.75p 59752
10/04/2017 31.25p 31.25p 30.00p 30.75p 70203
07/04/2017 31.00p 31.25p 30.00p 31.25p 41481
06/04/2017 31.00p 31.00p 30.46p 30.75p 27674
05/04/2017 31.00p 31.00p 30.50p 31.00p 45000
04/04/2017 31.00p 31.00p 29.75p 31.00p 466646
03/04/2017 31.50p 31.50p 30.00p 30.50p 60150
31/03/2017 32.00p 32.00p 30.56p 31.50p 111839
30/03/2017 33.00p 33.76p 32.00p 32.00p 101502
29/03/2017 30.25p 33.30p 30.25p 33.00p 241808
28/03/2017 28.50p 29.00p 28.30p 28.50p 9173
27/03/2017 28.50p 28.50p 28.20p 28.50p 22529
24/03/2017 29.50p 29.50p 28.20p 28.50p 51162
23/03/2017 29.50p 30.00p 29.33p 29.50p 13907
22/03/2017 29.50p 30.00p 29.15p 29.50p 24174
21/03/2017 29.50p 29.50p 29.12p 29.50p 882
20/03/2017 29.50p 30.30p 29.25p 29.50p 95995
17/03/2017 28.50p 30.00p 28.30p 29.50p 49165
16/03/2017 28.50p 31.00p 28.13p 28.50p 131350
15/03/2017 29.00p 29.00p 28.00p 28.50p 385830
14/03/2017 28.50p 30.77p 28.33p 29.00p 639688
13/03/2017 28.00p 28.90p 27.25p 28.00p 3390
10/03/2017 28.00p 28.00p 27.25p 28.00p 514
09/03/2017 28.00p 28.25p 28.00p 28.00p 0
08/03/2017 27.50p 28.25p 27.13p 28.25p 35580
07/03/2017 27.50p 27.75p 26.50p 27.50p 37285
06/03/2017 27.75p 28.12p 26.50p 27.50p 58149
03/03/2017 27.75p 28.20p 27.23p 27.75p 22975
02/03/2017 28.00p 28.40p 27.63p 27.75p 17044
01/03/2017 27.50p 28.40p 27.50p 28.00p 17920
28/02/2017 28.25p 28.25p 27.00p 27.50p 33868
27/02/2017 28.25p 28.72p 27.67p 28.25p 52698
24/02/2017 28.00p 28.75p 27.67p 28.25p 33378
23/02/2017 28.75p 28.75p 27.11p 28.00p 16265
22/02/2017 28.50p 29.00p 28.00p 28.75p 57477
21/02/2017 29.00p 29.49p 28.00p 28.50p 16365
20/02/2017 30.00p 30.00p 28.25p 29.00p 121195
17/02/2017 29.75p 30.65p 29.11p 30.00p 38556
16/02/2017 30.50p 30.50p 29.00p 29.75p 4674
15/02/2017 29.00p 30.99p 28.10p 30.50p 48521
14/02/2017 28.00p 29.24p 27.30p 29.00p 49454
13/02/2017 28.25p 28.90p 27.69p 28.00p 25920
10/02/2017 29.50p 30.00p 27.69p 28.25p 54456
09/02/2017 29.00p 30.00p 29.00p 29.50p 15000
08/02/2017 28.25p 29.00p 27.73p 29.00p 28549
07/02/2017 27.75p 28.81p 27.75p 28.25p 55365
06/02/2017 25.50p 28.00p 25.50p 27.75p 107621
03/02/2017 24.50p 25.81p 24.50p 25.50p 141980
02/02/2017 25.50p 25.50p 23.22p 24.50p 181643
01/02/2017 27.00p 27.00p 25.05p 25.50p 236585
31/01/2017 26.50p 27.00p 26.00p 27.00p 105257
30/01/2017 28.00p 28.20p 26.50p 26.50p 66196
27/01/2017 28.00p 28.24p 27.50p 28.00p 5368
26/01/2017 28.00p 28.30p 28.00p 28.00p 8500
25/01/2017 28.50p 28.50p 27.50p 28.00p 13952
24/01/2017 29.50p 29.60p 27.65p 28.50p 142195
23/01/2017 28.00p 31.50p 28.00p 29.50p 218322
20/01/2017 28.25p 28.40p 27.67p 28.00p 45848
19/01/2017 27.50p 28.75p 26.00p 28.25p 220204
18/01/2017 27.50p 28.00p 27.00p 27.50p 19952
17/01/2017 28.75p 28.75p 27.10p 27.50p 143524
16/01/2017 29.75p 29.75p 28.15p 28.75p 100531
13/01/2017 29.50p 30.00p 29.50p 29.75p 43433
12/01/2017 29.75p 30.00p 29.15p 29.50p 49196
11/01/2017 29.25p 30.70p 29.25p 29.75p 115252
10/01/2017 31.13p 31.13p 28.10p 29.25p 282834
09/01/2017 32.50p 32.85p 30.00p 31.13p 179463
06/01/2017 32.50p 32.99p 32.15p 32.50p 36591
05/01/2017 32.62p 34.00p 31.10p 32.50p 332096
04/01/2017 29.25p 32.41p 28.15p 32.37p 511226
03/01/2017 27.50p 29.63p 27.50p 29.25p 215977
30/12/2016 26.75p 27.50p 26.75p 27.25p 200461
29/12/2016 26.50p 27.25p 26.50p 26.75p 311715
28/12/2016 26.12p 27.00p 25.84p 26.50p 159007
23/12/2016 25.62p 26.50p 25.50p 26.12p 199959
22/12/2016 25.00p 26.50p 24.50p 25.62p 51413
21/12/2016 25.00p 25.38p 24.63p 25.00p 10443
20/12/2016 25.13p 25.20p 24.61p 25.00p 25136
19/12/2016 24.38p 25.13p 24.34p 25.13p 89287
16/12/2016 23.63p 24.49p 23.48p 24.38p 42013
15/12/2016 25.25p 26.00p 22.75p 23.63p 179015
14/12/2016 25.50p 26.00p 25.03p 25.25p 197763
13/12/2016 25.25p 26.00p 24.80p 25.38p 179202
12/12/2016 23.50p 25.50p 22.60p 25.13p 314585
09/12/2016 22.50p 22.50p 21.75p 22.00p 109243
08/12/2016 22.75p 22.75p 22.50p 22.50p 5807

*Close Price adjusted for both dividends and splits