Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/05/2011 36.13p 36.13p 32.06p 36.13p 2314
26/05/2011 36.13p 36.13p 32.06p 36.13p 1481
25/05/2011 36.13p 36.13p 31.61p 36.13p 114
24/05/2011 36.13p 36.13p 35.41p 36.13p 3955
23/05/2011 36.13p 36.13p 32.06p 36.13p 379
20/05/2011 36.13p 36.13p 31.61p 36.13p 0
19/05/2011 38.39p 38.39p 31.61p 36.13p 6715
18/05/2011 38.39p 38.39p 36.13p 38.39p 2319
17/05/2011 40.65p 40.65p 36.13p 38.39p 4888
16/05/2011 40.65p 40.65p 39.56p 40.65p 2768
13/05/2011 41.55p 41.55p 34.41p 40.65p 16223
12/05/2011 41.55p 41.55p 41.19p 41.55p 8714
11/05/2011 41.55p 41.55p 37.94p 41.55p 2387
10/05/2011 42.90p 42.90p 36.13p 41.55p 2948
09/05/2011 42.90p 42.90p 40.65p 42.90p 42
06/05/2011 42.90p 43.35p 40.65p 42.90p 0
05/05/2011 42.90p 43.35p 40.65p 42.90p 0
04/05/2011 42.90p 43.35p 40.65p 42.90p 1661
03/05/2011 45.16p 45.16p 40.65p 45.16p 3450
28/04/2011 45.16p 45.16p 40.65p 45.16p 28
27/04/2011 45.16p 46.06p 45.16p 45.16p 1
26/04/2011 45.16p 45.16p 40.65p 45.16p 0
21/04/2011 45.16p 45.16p 40.65p 45.16p 0
20/04/2011 45.16p 45.16p 40.65p 45.16p 64
19/04/2011 45.16p 45.16p 37.94p 45.16p 0
18/04/2011 45.16p 45.16p 37.94p 45.16p 1903
15/04/2011 45.16p 45.16p 40.65p 45.16p 22
14/04/2011 45.16p 46.06p 40.65p 45.16p 4473
13/04/2011 48.77p 48.77p 43.35p 45.16p 3029
12/04/2011 47.42p 48.77p 43.35p 48.77p 239
11/04/2011 47.42p 47.42p 40.65p 47.42p 0
08/04/2011 47.42p 47.42p 40.65p 47.42p 182
07/04/2011 47.42p 48.10p 40.65p 47.42p 2610
06/04/2011 47.42p 49.45p 40.65p 47.42p 1730
05/04/2011 47.42p 47.42p 40.65p 47.42p 2492
04/04/2011 49.68p 49.68p 45.16p 47.42p 3905
01/04/2011 49.68p 49.68p 37.94p 49.68p 5005
31/03/2011 49.68p 49.68p 45.16p 49.68p 615
30/03/2011 49.68p 49.68p 45.16p 49.68p 305
29/03/2011 49.68p 49.68p 45.16p 49.68p 22
28/03/2011 49.68p 49.68p 45.16p 49.68p 2402
25/03/2011 49.68p 49.68p 45.16p 49.68p 735
24/03/2011 51.94p 51.94p 40.65p 49.68p 6301
23/03/2011 51.94p 51.94p 45.16p 51.94p 7
22/03/2011 54.19p 54.19p 45.16p 51.94p 287
21/03/2011 54.19p 54.19p 46.97p 54.19p 0
18/03/2011 54.19p 54.19p 46.97p 54.19p 5536
17/03/2011 49.68p 54.19p 49.68p 54.19p 2337
16/03/2011 51.94p 54.10p 45.16p 49.68p 14946
15/03/2011 54.19p 54.19p 45.16p 51.94p 835
14/03/2011 54.19p 56.45p 49.68p 54.19p 3791
11/03/2011 54.19p 54.65p 49.68p 54.19p 483
10/03/2011 51.94p 54.19p 45.16p 54.19p 13893
09/03/2011 51.94p 51.94p 45.16p 51.94p 1
08/03/2011 51.94p 51.94p 45.16p 51.94p 22
07/03/2011 51.94p 51.94p 45.16p 51.94p 3472
04/03/2011 52.84p 51.94p 46.97p 51.94p 2768
03/03/2011 54.19p 52.84p 45.16p 52.84p 7074
02/03/2011 54.19p 54.19p 49.68p 54.19p 166
01/03/2011 54.19p 54.19p 49.68p 54.19p 917
28/02/2011 54.19p 54.19p 49.68p 54.19p 9
25/02/2011 51.94p 60.34p 49.68p 54.19p 1350
24/02/2011 54.19p 54.19p 49.68p 54.19p 0
23/02/2011 54.19p 54.19p 49.68p 54.19p 371
22/02/2011 54.19p 54.19p 49.68p 54.19p 228
21/02/2011 54.19p 54.19p 49.68p 54.19p 2712
18/02/2011 54.19p 54.19p 49.68p 54.19p 0
17/02/2011 54.19p 54.19p 49.68p 54.19p 427
16/02/2011 54.19p 54.19p 49.68p 54.19p 55
15/02/2011 56.45p 55.55p 54.19p 54.19p 5538
14/02/2011 55.10p 56.45p 54.19p 56.45p 3939
11/02/2011 54.65p 56.45p 54.65p 56.45p 13867
10/02/2011 47.60p 54.19p 47.60p 52.84p 11077
09/02/2011 46.97p 52.84p 46.97p 52.84p 10203
08/02/2011 54.60p 54.60p 46.97p 52.84p 1442
07/02/2011 46.97p 54.65p 46.97p 52.84p 2165
04/02/2011 47.60p 52.84p 46.97p 52.84p 254
03/02/2011 47.60p 52.84p 47.60p 52.84p 1
02/02/2011 50.58p 54.19p 50.58p 54.19p 6643
01/02/2011 54.19p 54.19p 49.68p 54.19p 3193
31/01/2011 54.19p 54.19p 50.67p 54.19p 2215
28/01/2011 51.94p 51.94p 45.84p 51.94p 1730
27/01/2011 51.94p 51.94p 45.88p 51.94p 29
26/01/2011 51.94p 51.94p 45.84p 51.94p 83
25/01/2011 51.94p 55.37p 51.94p 51.94p 958
24/01/2011 51.94p 55.37p 45.84p 51.94p 175
21/01/2011 51.94p 51.94p 46.11p 51.94p 1210
20/01/2011 51.94p 55.82p 45.16p 51.94p 8836
19/01/2011 54.19p 54.19p 54.19p 54.19p 0
18/01/2011 58.71p 58.71p 49.68p 54.19p 3088
17/01/2011 59.88p 59.88p 54.19p 58.71p 10632
14/01/2011 55.82p 63.23p 54.19p 58.71p 61181
13/01/2011 47.87p 58.08p 47.87p 56.45p 13064
12/01/2011 47.87p 53.29p 47.87p 53.29p 1118
11/01/2011 49.50p 53.29p 49.50p 53.29p 22154
10/01/2011 47.42p 48.32p 45.16p 48.32p 27843
07/01/2011 51.94p 54.19p 47.24p 47.42p 154533
06/01/2011 51.94p 51.94p 51.94p 51.94p 0
05/01/2011 51.94p 56.45p 46.52p 51.94p 331
04/01/2011 51.94p 53.97p 46.52p 51.94p 983
31/12/2010 51.94p 52.66p 51.94p 51.94p 2214
30/12/2010 51.94p 54.19p 46.38p 51.94p 16204
29/12/2010 51.94p 51.94p 51.94p 51.94p 0
24/12/2010 51.94p 54.51p 51.94p 51.94p 91
23/12/2010 51.94p 54.19p 46.52p 51.94p 22179
22/12/2010 51.94p 51.94p 46.52p 51.94p 15
21/12/2010 51.94p 51.94p 51.94p 51.94p 0
20/12/2010 51.94p 55.10p 46.38p 51.94p 4467
17/12/2010 51.94p 51.94p 46.52p 51.94p 720
16/12/2010 51.94p 55.86p 46.38p 51.94p 8336
15/12/2010 49.68p 55.10p 49.68p 51.94p 27286
14/12/2010 49.68p 49.68p 49.68p 49.68p 0
13/12/2010 49.68p 54.19p 43.81p 49.68p 656
10/12/2010 47.42p 49.68p 43.35p 49.68p 1718
09/12/2010 51.94p 51.94p 41.55p 47.42p 15759
08/12/2010 58.71p 63.23p 45.16p 51.94p 65723
07/12/2010 53.29p 53.29p 52.39p 53.29p 92
06/12/2010 53.29p 53.29p 45.16p 53.29p 862
03/12/2010 53.29p 53.29p 45.16p 53.29p 1690
02/12/2010 40.65p 67.74p 40.65p 53.29p 38063
01/12/2010 40.65p 45.16p 36.13p 40.65p 23948
30/11/2010 40.65p 40.65p 36.13p 40.65p 3702
29/11/2010 40.65p 44.71p 40.65p 40.65p 195
26/11/2010 40.65p 40.65p 37.48p 40.65p 2066
25/11/2010 40.65p 42.00p 36.13p 40.65p 11536
24/11/2010 40.65p 42.00p 36.13p 40.65p 171
23/11/2010 40.65p 40.65p 36.22p 40.65p 22
22/11/2010 40.65p 44.17p 40.65p 40.65p 1577
19/11/2010 40.65p 42.00p 37.94p 40.65p 886
18/11/2010 40.65p 40.65p 37.94p 40.65p 111
17/11/2010 40.65p 40.65p 36.22p 40.65p 46
16/11/2010 42.90p 42.90p 40.65p 40.65p 211
15/11/2010 42.90p 42.90p 42.45p 42.90p 236
12/11/2010 42.90p 46.97p 42.90p 42.90p 1006
11/11/2010 45.16p 45.16p 36.13p 42.90p 1688
10/11/2010 45.16p 45.16p 36.13p 45.16p 4
09/11/2010 45.16p 45.16p 45.16p 45.16p 0
08/11/2010 47.42p 48.77p 40.65p 45.16p 1762
05/11/2010 47.42p 47.42p 40.83p 47.42p 689
04/11/2010 49.68p 49.68p 40.83p 47.42p 3478
03/11/2010 54.19p 54.19p 45.25p 49.68p 2531
02/11/2010 54.19p 54.19p 49.68p 54.19p 9362
01/11/2010 45.16p 56.90p 45.16p 54.19p 9166
29/10/2010 42.90p 45.16p 36.31p 45.16p 188
28/10/2010 42.90p 42.90p 36.26p 42.90p 7
27/10/2010 45.16p 45.16p 36.13p 42.90p 5128
26/10/2010 45.16p 50.58p 36.31p 45.16p 370
25/10/2010 45.16p 45.16p 36.13p 45.16p 138
22/10/2010 45.16p 45.16p 36.67p 45.16p 19
21/10/2010 45.16p 51.12p 36.13p 45.16p 9411
20/10/2010 42.90p 48.77p 42.90p 45.16p 2214
19/10/2010 42.90p 49.68p 36.13p 42.90p 1784
18/10/2010 42.90p 42.90p 36.13p 42.90p 6662
15/10/2010 42.90p 42.90p 38.97p 42.90p 6
14/10/2010 42.90p 42.90p 37.62p 42.90p 55
13/10/2010 42.90p 42.90p 42.90p 42.90p 0
12/10/2010 42.90p 42.90p 42.90p 42.90p 0
11/10/2010 42.90p 42.90p 37.62p 42.90p 1
08/10/2010 42.90p 42.90p 42.90p 42.90p 0
07/10/2010 42.90p 49.54p 37.94p 42.90p 81
06/10/2010 45.16p 45.16p 37.62p 42.90p 764
05/10/2010 45.16p 47.60p 45.16p 45.16p 1107
04/10/2010 45.16p 45.16p 40.74p 45.16p 251
01/10/2010 42.90p 53.29p 36.13p 45.16p 14728
30/09/2010 42.90p 46.29p 42.90p 42.90p 332
29/09/2010 45.16p 46.29p 36.13p 42.90p 876
28/09/2010 45.16p 47.42p 40.65p 45.16p 1702
27/09/2010 45.16p 45.16p 40.65p 45.16p 644
24/09/2010 47.42p 47.42p 37.94p 45.16p 2376
23/09/2010 47.42p 47.42p 40.92p 47.42p 111
22/09/2010 45.16p 50.81p 40.65p 47.42p 2275
21/09/2010 51.94p 54.19p 51.94p 51.94p 6
20/09/2010 51.94p 51.94p 51.94p 51.94p 0
17/09/2010 51.94p 51.94p 45.61p 51.94p 1114
16/09/2010 51.94p 51.94p 51.94p 51.94p 0
15/09/2010 51.94p 54.19p 51.94p 51.94p 25
14/09/2010 51.94p 51.94p 51.94p 51.94p 0
13/09/2010 51.94p 55.32p 45.61p 51.94p 191
10/09/2010 49.68p 51.94p 40.65p 51.94p 251
09/09/2010 47.42p 50.58p 41.41p 49.68p 7607
08/09/2010 49.68p 49.68p 47.42p 47.42p 0
07/09/2010 50.58p 50.58p 45.70p 49.68p 11
06/09/2010 50.58p 50.58p 50.58p 50.58p 0
03/09/2010 50.58p 54.19p 50.58p 50.58p 221
02/09/2010 50.58p 50.58p 45.79p 50.58p 266
01/09/2010 50.58p 50.58p 50.58p 50.58p 0
31/08/2010 50.58p 50.58p 45.79p 50.58p 277
27/08/2010 50.58p 54.19p 45.79p 50.58p 1926
26/08/2010 50.58p 50.58p 45.79p 50.58p 2
25/08/2010 50.58p 50.58p 45.70p 50.58p 6
24/08/2010 50.58p 50.58p 45.70p 50.58p 854
23/08/2010 50.58p 50.58p 46.35p 50.58p 1242
20/08/2010 50.58p 50.58p 50.58p 50.58p 0
19/08/2010 50.58p 50.58p 46.90p 50.58p 2683
18/08/2010 50.58p 50.58p 50.58p 50.58p 0
17/08/2010 51.94p 55.46p 47.44p 50.58p 1505
16/08/2010 51.94p 51.94p 48.01p 51.94p 488
13/08/2010 51.94p 51.94p 48.01p 51.94p 33
12/08/2010 51.94p 58.03p 47.33p 51.94p 22471
11/08/2010 51.94p 58.03p 46.06p 51.94p 5383

*Close Price adjusted for both dividends and splits