Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2015 11.00p 11.25p 10.50p 11.00p 76578
13/05/2015 11.13p 11.13p 10.60p 11.00p 75043
12/05/2015 11.13p 11.13p 11.13p 11.13p 0
11/05/2015 11.25p 11.25p 11.00p 11.13p 42457
08/05/2015 11.38p 11.38p 11.00p 11.25p 77944
07/05/2015 11.38p 11.38p 11.00p 11.38p 9395
06/05/2015 11.50p 11.50p 11.00p 11.38p 9195
05/05/2015 11.75p 11.75p 11.25p 11.50p 27536
01/05/2015 11.38p 11.90p 11.38p 11.75p 180000
30/04/2015 11.50p 11.50p 11.10p 11.38p 2250
29/04/2015 11.63p 11.75p 11.50p 11.50p 30154
28/04/2015 11.63p 12.25p 11.56p 11.63p 105
27/04/2015 11.63p 11.64p 11.56p 11.63p 8508
24/04/2015 11.63p 11.63p 11.63p 11.63p 0
23/04/2015 11.50p 11.70p 11.25p 11.63p 124195
22/04/2015 11.38p 11.77p 11.38p 11.50p 96174
21/04/2015 11.25p 11.39p 11.25p 11.25p 17457
20/04/2015 11.25p 11.25p 11.00p 11.25p 100
17/04/2015 11.75p 11.75p 11.00p 11.25p 146459
16/04/2015 11.75p 11.75p 11.50p 11.75p 8500
15/04/2015 11.75p 11.75p 11.75p 11.75p 0
14/04/2015 10.63p 11.75p 10.63p 11.75p 381538
13/04/2015 10.38p 10.38p 10.30p 10.38p 1854
10/04/2015 10.38p 10.38p 10.00p 10.38p 400859
09/04/2015 10.38p 10.38p 10.05p 10.38p 51276
08/04/2015 10.25p 10.38p 10.00p 10.38p 105856
07/04/2015 10.25p 10.40p 10.10p 10.25p 60125
02/04/2015 10.25p 10.25p 10.25p 10.25p 0
01/04/2015 10.25p 10.25p 10.00p 10.25p 50100
31/03/2015 11.13p 11.13p 10.03p 10.25p 279455
30/03/2015 11.38p 11.38p 10.75p 11.13p 119643
27/03/2015 11.38p 11.76p 11.08p 11.38p 44967
26/03/2015 11.38p 11.38p 11.08p 11.38p 1913
25/03/2015 11.63p 11.75p 11.28p 11.38p 80847
24/03/2015 11.88p 11.88p 11.29p 11.63p 53615
23/03/2015 11.88p 11.88p 11.50p 11.88p 62806
20/03/2015 11.88p 11.88p 11.75p 11.88p 12605
19/03/2015 11.88p 11.88p 11.81p 11.88p 250
18/03/2015 11.88p 12.50p 11.88p 11.88p 0
17/03/2015 12.13p 12.13p 11.50p 11.88p 158466
16/03/2015 12.38p 13.00p 11.50p 12.13p 281931
13/03/2015 12.13p 12.13p 12.12p 12.13p 80020
12/03/2015 12.13p 12.15p 11.80p 12.13p 38160
11/03/2015 12.13p 12.13p 11.75p 12.13p 236
10/03/2015 12.25p 12.25p 11.75p 12.13p 25393
09/03/2015 12.63p 12.63p 12.00p 12.25p 83800
06/03/2015 12.63p 12.63p 12.63p 12.63p 0
05/03/2015 12.63p 12.63p 12.63p 12.63p 0
04/03/2015 12.50p 12.69p 12.25p 12.63p 75349
03/03/2015 12.75p 13.44p 11.75p 12.38p 309858
02/03/2015 12.13p 12.13p 12.13p 12.13p 0
27/02/2015 12.13p 12.13p 12.10p 12.13p 149
26/02/2015 12.13p 12.13p 12.13p 12.13p 0
25/02/2015 12.38p 12.38p 12.00p 12.13p 12700
24/02/2015 12.38p 12.38p 12.25p 12.38p 538
23/02/2015 12.38p 12.45p 12.38p 12.38p 1558
20/02/2015 12.75p 12.75p 12.25p 12.38p 34100
19/02/2015 12.75p 12.75p 12.50p 12.75p 12461
18/02/2015 12.88p 12.88p 12.50p 12.75p 23155
17/02/2015 12.75p 13.00p 12.75p 12.88p 63525
16/02/2015 12.25p 12.75p 12.25p 12.75p 57186
13/02/2015 12.13p 12.49p 12.00p 12.25p 153357
12/02/2015 12.13p 12.24p 12.13p 12.13p 17976
11/02/2015 11.88p 12.13p 11.75p 12.13p 155050
10/02/2015 11.88p 11.88p 11.75p 11.88p 75000
09/02/2015 11.88p 11.88p 11.75p 11.88p 13700
06/02/2015 11.88p 11.88p 11.75p 11.88p 300
05/02/2015 11.88p 11.90p 11.75p 11.88p 8506
04/02/2015 11.88p 11.88p 11.88p 11.88p 0
03/02/2015 11.88p 11.88p 11.75p 11.88p 5655
02/02/2015 11.88p 11.88p 11.75p 11.88p 302081
30/01/2015 11.88p 11.88p 11.75p 11.88p 54999
29/01/2015 11.88p 11.90p 11.75p 11.88p 232673
28/01/2015 11.88p 11.88p 11.50p 11.88p 156204
27/01/2015 11.88p 11.88p 11.75p 11.88p 11012
26/01/2015 11.88p 11.88p 11.75p 11.88p 42080
23/01/2015 11.88p 12.00p 11.75p 11.88p 28489
22/01/2015 11.88p 11.88p 11.75p 11.88p 20065
21/01/2015 11.75p 11.88p 11.75p 11.88p 203976
20/01/2015 11.75p 11.75p 11.51p 11.75p 290540
19/01/2015 11.75p 11.75p 11.25p 11.75p 122747
16/01/2015 11.75p 11.75p 11.51p 11.75p 3400
15/01/2015 11.75p 11.75p 11.50p 11.75p 62944
14/01/2015 11.75p 11.85p 11.51p 11.75p 24434
13/01/2015 11.63p 11.63p 11.50p 11.63p 23096
12/01/2015 11.63p 11.75p 11.50p 11.63p 67428
09/01/2015 11.63p 11.63p 11.50p 11.63p 10300
08/01/2015 11.63p 11.63p 11.50p 11.63p 1574
07/01/2015 11.63p 11.63p 11.50p 11.63p 10000
06/01/2015 11.63p 11.75p 11.48p 11.63p 88663
05/01/2015 11.50p 11.75p 11.25p 11.63p 54240
02/01/2015 11.88p 11.88p 11.25p 11.50p 150434
31/12/2014 11.63p 12.00p 11.63p 11.88p 167468
30/12/2014 10.63p 12.50p 10.63p 11.63p 741353
29/12/2014 10.63p 10.63p 10.26p 10.63p 40027
24/12/2014 10.75p 10.75p 10.50p 10.63p 73008
23/12/2014 10.88p 11.25p 10.25p 10.75p 340625
22/12/2014 10.13p 11.70p 9.94p 10.88p 746626
19/12/2014 10.13p 10.25p 10.13p 10.13p 0
18/12/2014 10.13p 10.13p 9.89p 10.13p 1500
17/12/2014 10.13p 10.13p 9.90p 10.13p 484
16/12/2014 10.13p 10.13p 10.13p 10.13p 0
15/12/2014 10.13p 10.13p 9.75p 10.13p 6573
12/12/2014 10.13p 10.13p 9.75p 10.13p 7000
11/12/2014 10.13p 10.13p 9.75p 10.13p 20168
10/12/2014 10.13p 10.13p 9.75p 10.13p 55912
09/12/2014 10.63p 10.63p 10.00p 10.13p 104494
08/12/2014 10.63p 11.00p 10.30p 10.63p 10000
05/12/2014 10.88p 10.88p 10.50p 10.63p 20880
04/12/2014 11.00p 11.00p 10.50p 10.88p 48100
03/12/2014 11.00p 11.00p 10.75p 11.00p 22477
02/12/2014 11.25p 11.25p 10.76p 11.00p 46945
01/12/2014 11.25p 11.25p 11.00p 11.25p 13140
28/11/2014 11.25p 11.25p 11.00p 11.25p 20000
27/11/2014 11.25p 11.25p 11.19p 11.25p 30000
26/11/2014 11.25p 11.25p 11.00p 11.25p 8203
25/11/2014 11.38p 11.38p 11.00p 11.25p 70487
24/11/2014 11.38p 11.38p 11.00p 11.38p 48400
21/11/2014 11.38p 11.38p 11.01p 11.38p 9428
20/11/2014 11.38p 11.38p 11.00p 11.38p 25267
19/11/2014 11.38p 11.38p 11.00p 11.38p 50091
18/11/2014 11.38p 11.38p 11.38p 11.38p 0
17/11/2014 11.38p 11.38p 11.36p 11.38p 422
14/11/2014 11.38p 11.38p 11.38p 11.38p 0
13/11/2014 11.38p 11.38p 11.38p 11.38p 0
12/11/2014 11.38p 11.38p 11.13p 11.38p 9062
11/11/2014 11.38p 11.38p 11.38p 11.38p 0
10/11/2014 11.50p 11.50p 11.01p 11.38p 70616
07/11/2014 11.50p 11.50p 11.26p 11.50p 23805
06/11/2014 11.88p 11.88p 11.25p 11.50p 51000
05/11/2014 11.88p 11.88p 11.88p 11.88p 0
04/11/2014 11.88p 11.88p 11.88p 11.88p 0
03/11/2014 11.88p 11.88p 11.60p 11.88p 614
31/10/2014 11.88p 11.88p 11.88p 11.88p 0
30/10/2014 11.63p 11.88p 11.52p 11.88p 10004
29/10/2014 11.50p 11.87p 11.27p 11.63p 31434
28/10/2014 11.38p 11.50p 11.38p 11.50p 0
27/10/2014 11.38p 11.38p 11.03p 11.38p 437
24/10/2014 11.38p 11.38p 11.38p 11.38p 0
23/10/2014 11.38p 11.38p 11.03p 11.38p 50
22/10/2014 11.38p 11.38p 11.02p 11.38p 366
21/10/2014 11.50p 11.68p 11.11p 11.38p 15998
20/10/2014 11.13p 12.00p 11.13p 11.50p 400000
17/10/2014 11.25p 11.39p 10.50p 11.13p 226408
16/10/2014 11.63p 11.63p 10.93p 11.25p 66835
15/10/2014 11.63p 11.73p 11.27p 11.63p 18780
14/10/2014 11.75p 11.75p 11.25p 11.63p 158234
13/10/2014 11.75p 11.87p 11.51p 11.75p 24219
10/10/2014 11.88p 11.88p 11.50p 11.75p 121298
09/10/2014 12.25p 12.25p 11.75p 11.88p 51787
08/10/2014 12.88p 12.88p 11.76p 12.25p 208719
07/10/2014 13.50p 13.50p 12.50p 12.88p 105330
06/10/2014 13.50p 13.50p 13.00p 13.50p 10209
03/10/2014 13.75p 13.75p 13.00p 13.50p 32022
02/10/2014 13.12p 13.75p 12.55p 13.75p 126948
01/10/2014 13.12p 13.12p 12.75p 13.12p 30434
30/09/2014 13.00p 13.24p 12.50p 13.12p 95224
29/09/2014 13.25p 13.50p 12.60p 13.00p 30933
26/09/2014 13.25p 13.25p 13.25p 13.25p 0
25/09/2014 12.88p 13.43p 12.88p 13.25p 9000
24/09/2014 13.25p 13.25p 12.75p 12.88p 11650
23/09/2014 13.50p 13.60p 12.75p 13.25p 146698
22/09/2014 13.00p 15.08p 13.00p 13.50p 1398050
19/09/2014 12.75p 13.18p 12.75p 13.00p 102124
18/09/2014 12.75p 12.94p 12.75p 12.75p 20506
17/09/2014 12.75p 12.75p 12.50p 12.75p 4878
16/09/2014 13.12p 13.12p 12.50p 12.75p 87782
15/09/2014 13.25p 13.25p 12.00p 13.12p 336074
12/09/2014 13.25p 13.25p 13.01p 13.25p 66060
11/09/2014 13.25p 13.25p 13.00p 13.25p 50772
10/09/2014 13.25p 13.25p 13.00p 13.25p 31679
09/09/2014 13.50p 13.50p 13.00p 13.25p 68251
08/09/2014 13.50p 13.50p 13.00p 13.50p 344448
05/09/2014 13.25p 13.50p 13.00p 13.50p 107705
04/09/2014 13.75p 13.75p 13.00p 13.25p 110986
03/09/2014 14.75p 15.99p 13.39p 13.75p 662222
02/09/2014 13.50p 13.99p 13.26p 13.75p 194207
01/09/2014 13.88p 13.88p 12.76p 13.50p 127718
29/08/2014 14.13p 14.16p 13.51p 13.88p 39366
28/08/2014 14.00p 14.50p 13.50p 14.13p 250326
27/08/2014 13.63p 14.25p 13.28p 14.00p 197998
26/08/2014 13.25p 13.63p 13.25p 13.63p 59142
22/08/2014 13.25p 13.43p 12.50p 13.25p 60643
21/08/2014 12.13p 13.50p 12.13p 13.25p 1501726
20/08/2014 12.13p 12.16p 11.76p 12.13p 16250
19/08/2014 12.13p 12.13p 12.00p 12.13p 3000
18/08/2014 12.13p 12.13p 11.76p 12.13p 7864
15/08/2014 12.13p 12.13p 11.76p 12.13p 412
14/08/2014 12.13p 12.13p 11.76p 12.13p 16457
13/08/2014 12.00p 12.50p 11.75p 12.13p 71600
12/08/2014 11.88p 11.88p 11.76p 11.88p 100
11/08/2014 11.88p 11.95p 11.75p 11.88p 17690
08/08/2014 11.88p 11.88p 11.75p 11.88p 32325
07/08/2014 11.88p 11.95p 11.75p 11.88p 146175
06/08/2014 11.88p 11.95p 11.77p 11.88p 32359
05/08/2014 11.88p 11.95p 11.75p 11.88p 8532
04/08/2014 11.88p 11.88p 11.63p 11.88p 49559
01/08/2014 11.88p 11.88p 11.75p 11.88p 57944
31/07/2014 11.88p 11.88p 11.75p 11.88p 92121
30/07/2014 11.88p 11.88p 11.75p 11.88p 4500

*Close Price adjusted for both dividends and splits