Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
29/07/2014 11.75p 11.88p 11.60p 11.88p 75404
28/07/2014 11.75p 12.00p 11.50p 11.75p 129622
25/07/2014 11.75p 11.75p 11.51p 11.75p 32778
24/07/2014 11.75p 11.75p 11.51p 11.75p 37415
23/07/2014 12.38p 12.38p 11.50p 11.75p 152113
22/07/2014 12.50p 12.50p 12.00p 12.38p 53980
21/07/2014 12.88p 12.88p 11.76p 12.50p 162225
18/07/2014 12.63p 12.90p 11.95p 12.88p 238639
17/07/2014 11.88p 12.68p 11.88p 12.63p 274138
16/07/2014 11.88p 12.00p 11.50p 11.88p 11315
15/07/2014 11.50p 11.88p 11.25p 11.88p 82485
14/07/2014 11.63p 11.72p 11.50p 11.50p 16441
11/07/2014 11.63p 11.63p 11.50p 11.63p 50761
10/07/2014 12.50p 12.50p 11.50p 11.63p 106401
09/07/2014 12.50p 12.57p 12.00p 12.50p 173146
08/07/2014 13.12p 13.12p 11.75p 12.50p 497745
07/07/2014 13.38p 13.38p 12.76p 13.12p 133628
04/07/2014 13.38p 13.63p 13.25p 13.38p 132251
03/07/2014 13.50p 13.70p 13.25p 13.38p 972584
02/07/2014 13.50p 14.75p 11.25p 13.50p 2243242
01/07/2014 10.75p 11.25p 10.55p 11.25p 196253
30/06/2014 10.75p 10.90p 10.00p 10.75p 508585
27/06/2014 10.50p 10.75p 10.28p 10.75p 229428
26/06/2014 8.88p 11.25p 8.50p 10.50p 1962882
25/06/2014 8.88p 8.88p 8.25p 8.88p 49810
24/06/2014 9.25p 9.25p 8.50p 8.88p 35646
23/06/2014 9.25p 9.25p 9.00p 9.25p 24613
20/06/2014 9.25p 9.25p 9.00p 9.25p 31587
19/06/2014 9.50p 9.50p 9.00p 9.25p 88231
18/06/2014 9.25p 9.50p 9.05p 9.50p 5405
17/06/2014 9.25p 9.25p 9.00p 9.25p 43177
16/06/2014 9.75p 9.75p 9.00p 9.25p 336028
13/06/2014 9.75p 9.88p 9.50p 9.75p 25764
12/06/2014 9.88p 9.88p 9.00p 9.75p 32692
11/06/2014 9.88p 9.90p 9.75p 9.88p 108158
10/06/2014 9.63p 9.88p 9.50p 9.88p 89983
09/06/2014 9.50p 9.67p 9.25p 9.63p 63927
06/06/2014 9.50p 9.60p 8.88p 9.50p 67709
05/06/2014 9.50p 9.50p 9.25p 9.50p 22298
04/06/2014 9.50p 9.50p 9.26p 9.50p 17528
03/06/2014 9.50p 9.60p 9.00p 9.50p 16624
02/06/2014 9.88p 9.88p 9.25p 9.50p 33129
30/05/2014 9.75p 9.88p 9.51p 9.88p 63756
29/05/2014 9.75p 9.75p 9.51p 9.75p 10670
28/05/2014 9.25p 9.75p 9.00p 9.75p 98755
27/05/2014 9.63p 9.63p 9.26p 9.50p 22008
23/05/2014 9.50p 9.65p 9.25p 9.63p 29840
22/05/2014 9.50p 9.50p 9.38p 9.50p 29705
21/05/2014 8.88p 9.50p 8.51p 9.50p 187390
20/05/2014 10.75p 10.75p 8.25p 8.88p 1175490
19/05/2014 10.75p 10.88p 10.51p 10.75p 307108
16/05/2014 11.00p 11.00p 10.50p 10.75p 64019
15/05/2014 10.75p 11.00p 10.61p 11.00p 57570
14/05/2014 11.00p 11.00p 10.50p 10.75p 215456
13/05/2014 11.00p 11.14p 10.50p 11.00p 44410
12/05/2014 11.00p 11.40p 10.50p 10.50p 69195
09/05/2014 10.00p 11.48p 10.00p 10.50p 534179
08/05/2014 9.88p 11.00p 9.63p 10.00p 527380
07/05/2014 9.63p 9.63p 9.25p 9.63p 45186
06/05/2014 9.25p 10.50p 9.02p 9.63p 452989
02/05/2014 9.25p 9.25p 9.00p 9.25p 5534
01/05/2014 9.25p 9.25p 9.25p 9.25p 50000
30/04/2014 9.25p 10.00p 9.00p 9.25p 47193
29/04/2014 9.25p 9.25p 9.00p 9.25p 71864
28/04/2014 9.50p 9.50p 9.00p 9.25p 87654
25/04/2014 9.63p 9.63p 9.00p 9.50p 90857
24/04/2014 10.13p 10.13p 9.25p 9.63p 103851
23/04/2014 10.25p 10.25p 9.75p 10.13p 8056
22/04/2014 10.25p 10.25p 9.65p 10.25p 48223
17/04/2014 10.25p 10.25p 9.69p 10.25p 26324
16/04/2014 10.25p 10.75p 9.75p 10.25p 315500
15/04/2014 10.25p 10.25p 9.75p 10.25p 85671
14/04/2014 10.25p 10.25p 9.50p 10.25p 29877
11/04/2014 10.38p 10.38p 9.60p 10.25p 133001
10/04/2014 10.50p 10.50p 9.75p 10.38p 39794
09/04/2014 10.50p 10.50p 10.00p 10.50p 74366
08/04/2014 10.50p 10.50p 10.00p 10.50p 66500
07/04/2014 10.50p 10.50p 10.00p 10.50p 34494
04/04/2014 10.50p 10.50p 10.00p 10.50p 54009
03/04/2014 10.63p 10.63p 10.00p 10.50p 265745
02/04/2014 10.63p 10.63p 10.25p 10.63p 30697
01/04/2014 10.50p 10.63p 10.01p 10.63p 183938
31/03/2014 12.38p 12.38p 9.80p 10.50p 646273
28/03/2014 12.13p 12.25p 11.50p 11.50p 4870
27/03/2014 12.25p 12.25p 12.00p 12.13p 82595
26/03/2014 11.88p 12.13p 11.50p 12.13p 343584
25/03/2014 11.88p 11.88p 11.50p 11.88p 11785
24/03/2014 11.88p 12.00p 11.50p 11.88p 105258
21/03/2014 11.25p 12.00p 11.03p 11.88p 236721
20/03/2014 11.50p 11.50p 10.75p 11.25p 566428
19/03/2014 11.50p 11.63p 11.00p 11.50p 61882
18/03/2014 11.75p 11.75p 11.25p 11.50p 53829
17/03/2014 12.13p 12.15p 11.00p 11.00p 270540
14/03/2014 12.00p 12.13p 11.50p 12.13p 114802
13/03/2014 12.13p 12.13p 11.75p 12.00p 119184
12/03/2014 12.13p 12.13p 11.75p 12.13p 61065
11/03/2014 12.00p 12.24p 11.76p 12.13p 105497
10/03/2014 11.25p 12.21p 11.23p 12.00p 227971
07/03/2014 11.75p 11.75p 10.80p 11.25p 104447
06/03/2014 11.88p 11.88p 11.25p 11.75p 47677
05/03/2014 11.88p 11.88p 11.50p 11.88p 75010
04/03/2014 11.88p 11.88p 11.26p 11.88p 60068
03/03/2014 11.75p 12.20p 10.55p 11.88p 461163
28/02/2014 12.00p 12.00p 11.50p 11.75p 66327
27/02/2014 12.00p 12.00p 11.50p 12.00p 56762
26/02/2014 12.25p 12.25p 11.55p 12.00p 26715
25/02/2014 12.63p 12.63p 10.97p 12.25p 269173
24/02/2014 13.38p 13.45p 12.13p 12.63p 369948
21/02/2014 12.88p 13.75p 12.29p 13.38p 788667
20/02/2014 13.50p 13.63p 12.25p 12.88p 958096
19/02/2014 11.00p 13.50p 11.00p 13.38p 3232436
18/02/2014 11.00p 11.13p 10.75p 11.00p 0
17/02/2014 11.13p 11.13p 10.75p 11.00p 15000
14/02/2014 11.00p 11.13p 10.75p 11.13p 195848
13/02/2014 11.13p 11.13p 10.75p 11.00p 73132
12/02/2014 11.25p 11.25p 11.00p 11.13p 41602
11/02/2014 11.63p 11.73p 11.13p 11.25p 125404
10/02/2014 12.13p 12.13p 11.50p 11.63p 319081
07/02/2014 12.50p 12.64p 11.75p 12.13p 92857
06/02/2014 12.13p 13.91p 12.00p 12.50p 2052003
05/02/2014 11.25p 12.45p 11.00p 12.13p 1005277
04/02/2014 11.00p 11.55p 10.50p 11.25p 393870
03/02/2014 11.00p 11.00p 10.50p 11.00p 11347
31/01/2014 11.00p 11.00p 10.50p 11.00p 4457
30/01/2014 11.00p 11.00p 10.25p 11.00p 44316

*Close Price adjusted for both dividends and splits