Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2016 12.63p 12.63p 12.35p 12.63p 3644
23/02/2016 12.63p 12.63p 12.25p 12.63p 1530
22/02/2016 12.63p 12.63p 12.63p 12.63p 0
19/02/2016 12.63p 12.63p 12.25p 12.63p 23891
18/02/2016 12.63p 12.63p 12.25p 12.63p 125
17/02/2016 12.63p 13.00p 12.25p 12.63p 1125
16/02/2016 12.63p 12.63p 12.63p 12.63p 0
15/02/2016 12.63p 12.63p 12.63p 12.63p 0
12/02/2016 12.63p 12.63p 12.25p 12.63p 12500
11/02/2016 12.63p 12.63p 12.25p 12.63p 808
10/02/2016 12.63p 12.63p 12.25p 12.63p 16850
09/02/2016 12.63p 12.63p 12.26p 12.63p 1
08/02/2016 12.63p 12.68p 12.26p 12.63p 17001
05/02/2016 12.63p 13.00p 12.63p 12.63p 4950
04/02/2016 12.63p 12.69p 12.26p 12.63p 13708
03/02/2016 12.63p 12.63p 12.63p 12.63p 0
02/02/2016 12.63p 12.69p 12.63p 12.63p 12550
01/02/2016 12.63p 12.69p 12.63p 12.63p 5109
29/01/2016 12.63p 12.63p 12.25p 12.63p 2
28/01/2016 12.63p 12.63p 12.25p 12.63p 1000
27/01/2016 12.63p 12.75p 12.30p 12.63p 8410
26/01/2016 12.63p 12.75p 12.50p 12.63p 0
25/01/2016 12.63p 12.75p 12.50p 12.63p 0
22/01/2016 12.63p 12.63p 12.63p 12.63p 0
21/01/2016 12.63p 12.63p 12.25p 12.63p 170
20/01/2016 12.63p 12.63p 12.63p 12.63p 0
19/01/2016 12.63p 12.63p 12.25p 12.63p 17045
18/01/2016 12.63p 12.63p 12.50p 12.63p 0
15/01/2016 12.63p 12.63p 12.63p 12.63p 0
14/01/2016 12.75p 12.75p 12.28p 12.63p 35225
13/01/2016 12.38p 12.85p 12.38p 12.75p 190817
12/01/2016 12.25p 12.50p 12.00p 12.38p 50250
11/01/2016 12.25p 12.25p 12.25p 12.25p 0
08/01/2016 12.25p 12.75p 12.00p 12.25p 10000
07/01/2016 12.25p 12.25p 12.25p 12.25p 0
06/01/2016 12.25p 12.25p 12.25p 12.25p 0
05/01/2016 12.25p 12.25p 12.00p 12.25p 28411
04/01/2016 12.25p 12.30p 12.05p 12.25p 131107
31/12/2015 12.25p 12.30p 12.25p 12.25p 9070
30/12/2015 12.25p 12.30p 12.00p 12.25p 14500
29/12/2015 12.25p 12.25p 12.00p 12.25p 1312
24/12/2015 12.25p 12.30p 12.25p 12.25p 8746
23/12/2015 12.25p 12.33p 12.00p 12.25p 31799
22/12/2015 12.25p 12.25p 12.25p 12.25p 0
21/12/2015 12.25p 12.25p 11.88p 12.25p 0
18/12/2015 12.75p 12.75p 11.75p 12.25p 214521
17/12/2015 12.75p 13.25p 12.75p 12.75p 0
16/12/2015 12.50p 12.75p 12.50p 12.75p 74599
15/12/2015 12.63p 12.63p 12.26p 12.50p 8493
14/12/2015 12.63p 12.81p 12.63p 12.63p 10000
11/12/2015 13.25p 13.25p 12.50p 12.63p 53500
10/12/2015 13.12p 13.25p 12.75p 13.25p 117828
09/12/2015 13.12p 13.25p 12.75p 13.12p 49920
08/12/2015 13.12p 13.25p 12.75p 13.12p 23000
07/12/2015 13.38p 13.38p 13.12p 13.12p 0
04/12/2015 13.50p 13.75p 12.75p 13.25p 60158
03/12/2015 13.50p 13.50p 13.50p 13.50p 0
02/12/2015 13.50p 13.50p 13.50p 13.50p 50000
01/12/2015 13.50p 13.50p 13.30p 13.50p 500
30/11/2015 13.25p 13.50p 13.25p 13.50p 2872
27/11/2015 13.25p 13.38p 13.25p 13.25p 0
26/11/2015 12.88p 13.75p 12.75p 13.25p 172922
25/11/2015 13.25p 13.25p 12.75p 12.88p 317046
24/11/2015 13.88p 13.88p 13.25p 13.25p 25000
23/11/2015 13.88p 13.88p 13.65p 13.88p 2661
20/11/2015 13.88p 14.04p 13.60p 13.88p 21305
19/11/2015 13.88p 13.88p 13.60p 13.88p 350
18/11/2015 13.88p 14.00p 13.88p 13.88p 0
17/11/2015 13.88p 13.88p 13.88p 13.88p 0
16/11/2015 13.88p 13.88p 13.88p 13.88p 0
13/11/2015 13.88p 13.88p 13.60p 13.88p 6670
12/11/2015 13.88p 14.04p 13.88p 13.88p 9691
11/11/2015 13.88p 14.04p 13.88p 13.88p 7900
10/11/2015 13.88p 14.00p 13.60p 13.88p 33000
09/11/2015 13.88p 13.88p 13.60p 13.88p 5453
06/11/2015 13.88p 13.88p 13.88p 13.88p 0
05/11/2015 14.00p 14.00p 13.61p 13.88p 7500
04/11/2015 14.00p 14.50p 14.00p 14.00p 16905
03/11/2015 13.88p 14.25p 13.77p 14.00p 45000
02/11/2015 13.88p 14.15p 13.88p 13.88p 7689
30/10/2015 14.00p 14.00p 13.88p 13.88p 0
29/10/2015 14.38p 14.65p 14.00p 14.00p 31796
28/10/2015 13.50p 14.50p 13.50p 14.38p 424267
27/10/2015 13.50p 13.50p 13.50p 13.50p 0
26/10/2015 13.75p 13.75p 13.50p 13.50p 37500
23/10/2015 13.00p 13.90p 13.00p 13.75p 67182
22/10/2015 13.00p 13.00p 12.61p 13.00p 3893
21/10/2015 13.25p 13.25p 12.61p 13.00p 2100
20/10/2015 13.25p 13.25p 13.25p 13.25p 0
19/10/2015 13.25p 13.25p 13.00p 13.25p 3269
16/10/2015 13.25p 13.25p 13.25p 13.25p 0
15/10/2015 13.25p 13.47p 13.00p 13.25p 15357
14/10/2015 13.38p 13.50p 13.25p 13.25p 15231
13/10/2015 13.50p 14.00p 13.05p 13.38p 120151
12/10/2015 14.50p 14.56p 12.97p 13.50p 165703
09/10/2015 12.50p 12.50p 12.00p 12.50p 140000
08/10/2015 12.50p 12.50p 12.26p 12.50p 14326
07/10/2015 12.50p 12.50p 12.26p 12.50p 10000
06/10/2015 12.50p 12.75p 12.50p 12.50p 0
05/10/2015 12.50p 12.50p 12.50p 12.50p 0
02/10/2015 12.50p 12.50p 12.26p 12.50p 49875
01/10/2015 12.50p 12.50p 12.50p 12.50p 0
30/09/2015 12.50p 12.75p 12.50p 12.50p 0
29/09/2015 12.50p 12.75p 12.26p 12.50p 227560
28/09/2015 12.50p 12.80p 12.33p 12.50p 5129
25/09/2015 12.50p 12.75p 12.33p 12.50p 30006
24/09/2015 12.50p 12.50p 12.33p 12.50p 16282
23/09/2015 12.75p 12.75p 12.33p 12.50p 20000
22/09/2015 12.75p 12.75p 12.65p 12.75p 0
21/09/2015 12.75p 12.75p 12.75p 12.75p 0
18/09/2015 12.75p 12.75p 12.75p 12.75p 0
17/09/2015 12.75p 13.00p 12.50p 12.75p 254254
16/09/2015 13.12p 13.12p 12.50p 12.75p 56116
15/09/2015 12.75p 13.12p 12.72p 13.12p 30000
14/09/2015 12.88p 12.88p 12.73p 12.75p 39335
11/09/2015 12.88p 12.88p 12.84p 12.88p 15314
10/09/2015 12.88p 13.00p 12.82p 12.88p 101689
09/09/2015 12.50p 13.00p 12.50p 12.88p 82628
08/09/2015 11.75p 13.00p 11.75p 12.50p 111386
07/09/2015 11.63p 12.00p 11.63p 11.63p 7450
04/09/2015 11.63p 11.63p 11.36p 11.63p 150
03/09/2015 11.75p 12.00p 11.36p 11.63p 16172
02/09/2015 11.63p 11.63p 11.25p 11.63p 105903
01/09/2015 11.63p 11.63p 11.43p 11.63p 4000
28/08/2015 11.50p 11.63p 11.50p 11.63p 0
27/08/2015 11.50p 11.68p 11.50p 11.50p 25000
26/08/2015 11.50p 11.50p 11.35p 11.50p 35400
25/08/2015 11.50p 11.50p 11.50p 11.50p 0
24/08/2015 11.50p 11.50p 11.33p 11.50p 40800
21/08/2015 11.50p 11.50p 11.33p 11.50p 32000
20/08/2015 11.50p 11.50p 11.50p 11.50p 0
19/08/2015 11.50p 11.50p 11.00p 11.50p 50000
18/08/2015 11.50p 11.50p 11.31p 11.50p 2000
17/08/2015 11.50p 11.50p 11.50p 11.50p 0
14/08/2015 11.50p 11.50p 11.00p 11.50p 121880
13/08/2015 11.50p 11.50p 11.31p 11.50p 6000
12/08/2015 11.50p 11.50p 11.31p 11.50p 341
11/08/2015 11.50p 11.50p 11.31p 11.50p 11799
10/08/2015 11.50p 11.50p 11.31p 11.50p 3750
07/08/2015 11.50p 11.50p 11.25p 11.50p 8173
06/08/2015 11.75p 11.75p 11.50p 11.50p 248
05/08/2015 11.88p 12.00p 11.25p 11.75p 110200
04/08/2015 11.88p 12.00p 11.30p 11.88p 91779
03/08/2015 12.00p 12.12p 11.50p 11.88p 276762
31/07/2015 11.13p 12.25p 11.13p 12.00p 144785
30/07/2015 10.88p 11.13p 10.88p 11.13p 8000
29/07/2015 10.50p 11.00p 10.25p 10.88p 179307
28/07/2015 10.25p 10.75p 10.25p 10.50p 117129
27/07/2015 10.25p 10.25p 10.13p 10.13p 0
24/07/2015 10.50p 10.75p 10.25p 10.25p 0
23/07/2015 10.50p 10.50p 10.00p 10.50p 30
22/07/2015 10.50p 10.50p 10.10p 10.50p 36682
21/07/2015 10.50p 10.50p 10.50p 10.50p 0
20/07/2015 10.50p 10.69p 10.50p 10.50p 18592
17/07/2015 10.50p 10.50p 10.50p 10.50p 0
16/07/2015 10.63p 10.63p 10.25p 10.50p 37344
15/07/2015 10.63p 10.63p 10.30p 10.63p 19001
14/07/2015 10.63p 10.63p 10.63p 10.63p 0
13/07/2015 10.63p 11.00p 10.63p 10.63p 0
10/07/2015 10.63p 10.79p 10.63p 10.63p 5908
09/07/2015 10.63p 10.79p 10.63p 10.63p 4000
08/07/2015 10.63p 10.80p 10.63p 10.63p 30000
07/07/2015 11.00p 11.00p 10.50p 10.63p 64348
06/07/2015 11.00p 11.25p 10.55p 11.00p 286
03/07/2015 11.00p 11.00p 11.00p 11.00p 0
02/07/2015 11.00p 11.00p 11.00p 11.00p 0
01/07/2015 11.00p 11.25p 10.88p 11.00p 392500
30/06/2015 11.00p 11.00p 10.60p 11.00p 117062
29/06/2015 11.00p 11.00p 10.58p 11.00p 5675
26/06/2015 11.00p 11.00p 10.58p 11.00p 70000
25/06/2015 11.00p 11.00p 10.58p 11.00p 9865
24/06/2015 11.00p 11.00p 10.58p 11.00p 28410
23/06/2015 11.00p 11.19p 10.58p 11.00p 38279
22/06/2015 10.75p 11.00p 10.75p 11.00p 68073
19/06/2015 10.63p 10.90p 10.50p 10.75p 41174
18/06/2015 10.75p 10.75p 10.56p 10.63p 29
17/06/2015 10.75p 11.25p 10.75p 10.75p 0
16/06/2015 10.88p 10.88p 10.75p 10.75p 10000
15/06/2015 10.75p 10.88p 10.75p 10.88p 0
12/06/2015 10.75p 10.75p 10.50p 10.75p 3
11/06/2015 10.75p 11.25p 10.75p 10.75p 0
10/06/2015 11.00p 11.00p 10.50p 10.75p 115568
09/06/2015 11.13p 11.13p 11.00p 11.00p 0
08/06/2015 11.13p 11.13p 11.13p 11.13p 0
05/06/2015 11.13p 11.13p 11.13p 11.13p 0
04/06/2015 11.13p 11.13p 10.75p 11.13p 12836
03/06/2015 11.13p 11.13p 11.13p 11.13p 0
02/06/2015 11.13p 11.13p 10.75p 11.13p 2237
01/06/2015 11.13p 11.13p 10.75p 11.13p 1
29/05/2015 11.25p 11.45p 10.75p 11.13p 4259
28/05/2015 11.25p 11.25p 11.25p 11.25p 0
27/05/2015 11.25p 11.25p 11.25p 11.25p 0
26/05/2015 11.25p 11.30p 11.00p 11.25p 53733
22/05/2015 11.25p 11.25p 11.25p 11.25p 0
21/05/2015 11.25p 11.25p 11.25p 11.25p 0
20/05/2015 11.00p 11.25p 11.00p 11.25p 168690
19/05/2015 11.00p 11.00p 11.00p 11.00p 0
18/05/2015 11.00p 11.00p 10.55p 11.00p 209
15/05/2015 11.00p 11.00p 11.00p 11.00p 0
14/05/2015 11.00p 11.25p 10.50p 11.00p 76578

*Close Price adjusted for both dividends and splits