Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits