Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/08/2010 51.94p 54.19p 47.87p 51.94p 1103
06/08/2010 51.94p 51.94p 48.32p 51.94p 7
05/08/2010 51.94p 58.03p 51.94p 51.94p 100
04/08/2010 51.94p 57.35p 47.87p 51.94p 2277
03/08/2010 52.84p 57.35p 48.14p 51.94p 3515
02/08/2010 52.84p 57.54p 49.68p 52.84p 3883
30/07/2010 52.84p 57.54p 52.84p 52.84p 2240
29/07/2010 50.58p 57.54p 47.69p 52.84p 2274
28/07/2010 48.77p 51.66p 47.69p 50.58p 1411
27/07/2010 48.77p 51.66p 45.88p 48.77p 3832
26/07/2010 48.77p 50.13p 45.88p 48.77p 5540
23/07/2010 48.77p 51.66p 45.88p 48.77p 2119
22/07/2010 48.77p 50.58p 45.16p 48.77p 6720
21/07/2010 49.68p 49.68p 45.16p 48.77p 7722
20/07/2010 49.68p 51.94p 45.16p 49.68p 8988
19/07/2010 49.68p 49.68p 49.68p 49.68p 0
16/07/2010 49.68p 54.19p 45.61p 49.68p 23332
15/07/2010 49.68p 52.39p 45.61p 49.68p 1974
14/07/2010 49.68p 51.94p 45.16p 49.68p 2230
13/07/2010 49.68p 51.94p 45.61p 49.68p 2224
12/07/2010 51.94p 51.94p 45.16p 49.68p 4805
09/07/2010 51.94p 51.94p 45.16p 51.94p 2
08/07/2010 51.94p 51.94p 45.16p 51.94p 751
07/07/2010 51.94p 53.29p 45.16p 51.94p 2837
06/07/2010 56.45p 56.45p 45.16p 51.94p 7772
05/07/2010 58.71p 58.71p 50.35p 56.45p 2518
02/07/2010 58.71p 60.43p 54.19p 58.71p 1813
01/07/2010 63.23p 63.23p 54.19p 58.71p 7102
30/06/2010 63.23p 65.85p 59.16p 63.23p 548
29/06/2010 63.23p 66.66p 58.71p 63.23p 2232
28/06/2010 63.23p 66.66p 59.79p 63.23p 58
25/06/2010 65.48p 66.66p 62.32p 63.23p 12542
24/06/2010 65.48p 68.19p 63.45p 65.48p 7683
23/06/2010 60.97p 69.04p 59.16p 65.48p 7339
22/06/2010 60.97p 60.97p 58.94p 60.97p 1914
21/06/2010 60.97p 67.61p 55.55p 60.97p 111
18/06/2010 56.45p 61.42p 50.35p 60.97p 847
17/06/2010 56.45p 61.06p 50.35p 56.45p 277
16/06/2010 58.71p 61.06p 56.45p 56.45p 221
15/06/2010 58.71p 61.78p 54.28p 58.71p 11224
14/06/2010 56.45p 61.78p 54.74p 58.71p 322
11/06/2010 58.71p 61.42p 58.71p 58.71p 4190
10/06/2010 57.81p 63.23p 52.93p 58.71p 5158
09/06/2010 57.81p 61.38p 57.81p 57.81p 1592
08/06/2010 57.81p 63.23p 57.81p 57.81p 221
07/06/2010 57.81p 57.81p 57.81p 57.81p 0
04/06/2010 57.81p 59.61p 52.57p 57.81p 1221
03/06/2010 57.81p 57.81p 52.57p 57.81p 993
02/06/2010 57.81p 57.81p 52.84p 57.81p 531
01/06/2010 57.81p 57.81p 52.84p 57.81p 388
28/05/2010 57.81p 60.52p 52.57p 57.81p 10254
27/05/2010 56.45p 63.09p 51.94p 57.81p 23952
26/05/2010 49.68p 54.19p 45.16p 49.68p 1868
25/05/2010 49.68p 52.39p 45.16p 49.68p 18087
24/05/2010 46.06p 52.57p 40.54p 49.68p 16474
21/05/2010 40.65p 46.06p 40.65p 46.06p 436026
20/05/2010 42.90p 42.90p 40.65p 40.65p 2624
19/05/2010 54.19p 54.19p 37.94p 42.45p 13339
18/05/2010 51.94p 54.19p 45.30p 54.19p 1347
17/05/2010 51.94p 53.83p 51.94p 51.94p 157
14/05/2010 48.77p 51.94p 45.16p 51.94p 3225
13/05/2010 48.77p 50.29p 43.35p 48.77p 1780
12/05/2010 47.42p 49.72p 43.46p 48.77p 3255
11/05/2010 47.42p 49.32p 40.65p 47.42p 2325
10/05/2010 54.19p 54.19p 41.32p 47.42p 7646
07/05/2010 54.19p 54.19p 49.68p 54.19p 1822
06/05/2010 49.68p 54.46p 49.68p 54.19p 12935
05/05/2010 49.68p 49.68p 49.68p 49.68p 0
04/05/2010 49.68p 49.68p 45.16p 49.68p 299
30/04/2010 49.68p 54.46p 49.68p 49.68p 530
29/04/2010 49.68p 49.68p 49.68p 49.68p 0
28/04/2010 51.94p 51.94p 45.16p 49.68p 2251
27/04/2010 56.45p 57.08p 51.57p 51.94p 3409
26/04/2010 51.94p 60.97p 51.12p 56.45p 37314
23/04/2010 47.42p 47.42p 47.42p 47.42p 0
22/04/2010 47.42p 53.52p 47.42p 47.42p 1570
21/04/2010 47.42p 48.77p 47.42p 47.42p 2768
20/04/2010 47.42p 49.68p 42.27p 47.42p 1403
19/04/2010 47.42p 47.42p 47.42p 47.42p 7450
16/04/2010 47.42p 48.77p 40.78p 47.42p 123
15/04/2010 47.42p 47.42p 40.78p 47.42p 11
14/04/2010 47.42p 47.42p 40.65p 47.42p 113
13/04/2010 47.42p 47.42p 40.78p 47.42p 44
12/04/2010 47.42p 49.68p 40.78p 47.42p 189
09/04/2010 47.42p 49.68p 47.42p 47.42p 392
08/04/2010 47.42p 47.42p 40.78p 47.42p 1418
07/04/2010 47.42p 47.42p 41.55p 47.42p 4
06/04/2010 47.42p 47.42p 47.42p 47.42p 0
01/04/2010 47.42p 51.35p 42.90p 47.42p 266
31/03/2010 51.03p 51.03p 45.16p 47.42p 7933
30/03/2010 51.03p 51.03p 45.28p 51.03p 231
29/03/2010 51.03p 51.03p 45.28p 51.03p 1631
26/03/2010 51.94p 51.94p 46.45p 51.03p 5393
25/03/2010 51.94p 51.94p 45.16p 51.94p 332
24/03/2010 51.94p 51.94p 48.01p 51.94p 1518
23/03/2010 49.68p 52.30p 45.16p 51.94p 13384
22/03/2010 49.68p 49.68p 45.16p 49.68p 8
19/03/2010 49.68p 52.30p 49.68p 49.68p 51
18/03/2010 49.68p 49.68p 49.68p 49.68p 0
17/03/2010 49.68p 52.75p 45.16p 49.68p 1118
16/03/2010 52.84p 52.84p 45.16p 49.68p 1595
15/03/2010 52.84p 56.24p 52.84p 52.84p 86
12/03/2010 52.84p 52.84p 47.42p 52.84p 17714
11/03/2010 52.84p 52.84p 52.84p 52.84p 0
10/03/2010 47.87p 52.84p 46.52p 52.84p 19504
09/03/2010 48.77p 48.77p 46.97p 47.87p 24492
08/03/2010 48.32p 53.29p 45.16p 48.77p 11074
05/03/2010 49.68p 50.54p 45.16p 48.32p 14490
04/03/2010 49.68p 49.68p 46.97p 49.68p 944
03/03/2010 49.68p 49.68p 46.97p 49.68p 698
02/03/2010 50.58p 50.58p 47.87p 49.68p 1439
01/03/2010 50.58p 50.58p 47.87p 50.58p 363
26/02/2010 49.68p 51.21p 47.04p 50.58p 3289
25/02/2010 49.68p 49.68p 45.61p 49.68p 22
24/02/2010 49.68p 49.68p 45.61p 49.68p 775
23/02/2010 49.68p 49.68p 45.61p 49.68p 7
22/02/2010 49.68p 49.68p 45.16p 49.68p 8304
19/02/2010 49.68p 49.68p 46.61p 49.68p 855
18/02/2010 57.35p 57.35p 45.16p 49.68p 12233
17/02/2010 57.35p 57.35p 57.35p 57.35p 0
16/02/2010 57.35p 57.35p 51.48p 57.35p 5335
15/02/2010 55.55p 61.42p 52.89p 57.35p 2901
12/02/2010 55.55p 61.30p 51.09p 55.55p 4880
11/02/2010 59.61p 59.61p 49.79p 55.55p 11749
10/02/2010 49.68p 62.72p 49.68p 59.61p 24162
09/02/2010 49.68p 60.52p 45.61p 49.68p 42224
08/02/2010 47.42p 49.95p 40.78p 49.68p 2324
05/02/2010 38.39p 38.39p 33.42p 38.39p 11195
04/02/2010 40.65p 40.65p 36.22p 38.39p 1539
03/02/2010 42.90p 42.90p 38.30p 40.65p 1852
02/02/2010 42.90p 42.90p 38.30p 42.90p 11
01/02/2010 42.90p 46.15p 36.13p 42.90p 11725
29/01/2010 42.90p 42.90p 36.26p 42.90p 311
28/01/2010 42.90p 42.90p 36.58p 42.90p 159
27/01/2010 45.16p 45.16p 42.90p 42.90p 2214
26/01/2010 45.16p 45.16p 41.10p 45.16p 842
25/01/2010 45.16p 45.16p 45.16p 45.16p 0
22/01/2010 46.06p 52.30p 45.16p 45.16p 7291
21/01/2010 47.42p 47.42p 45.16p 46.06p 1598
20/01/2010 47.42p 47.42p 45.16p 47.42p 4835
19/01/2010 47.42p 47.87p 45.16p 47.42p 7163
18/01/2010 47.42p 48.73p 45.39p 47.42p 5288
15/01/2010 47.42p 47.42p 45.66p 47.42p 90
14/01/2010 47.42p 47.87p 45.66p 47.42p 2931
13/01/2010 47.42p 48.77p 45.93p 47.42p 11781
12/01/2010 47.42p 48.95p 46.06p 47.42p 1143
11/01/2010 51.94p 51.94p 47.42p 47.42p 8172
08/01/2010 51.94p 53.29p 49.68p 51.94p 5423
07/01/2010 54.19p 54.19p 50.76p 51.94p 245
06/01/2010 54.19p 54.19p 50.76p 54.19p 2499
05/01/2010 54.19p 56.45p 49.68p 54.19p 756
04/01/2010 56.45p 56.45p 51.57p 54.19p 4792
31/12/2009 54.19p 57.72p 52.57p 56.45p 1119
30/12/2009 56.45p 56.45p 50.13p 54.19p 2393
29/12/2009 56.45p 56.45p 49.68p 56.45p 11
24/12/2009 56.45p 56.45p 51.30p 56.45p 6
23/12/2009 56.45p 56.45p 51.30p 56.45p 77
22/12/2009 51.94p 56.45p 45.16p 56.45p 1735
21/12/2009 51.94p 56.90p 47.87p 51.94p 8943
18/12/2009 51.94p 51.94p 51.94p 51.94p 0
17/12/2009 55.10p 58.71p 49.23p 51.94p 3563
16/12/2009 50.58p 56.45p 48.95p 55.10p 2666
15/12/2009 46.97p 56.00p 41.73p 50.58p 6558
14/12/2009 43.81p 47.78p 41.10p 41.55p 9245
11/12/2009 49.68p 49.68p 37.94p 43.81p 11679
10/12/2009 49.68p 49.68p 45.16p 49.68p 1539
09/12/2009 51.94p 51.94p 43.35p 49.68p 1938
08/12/2009 51.94p 51.94p 51.94p 51.94p 0
07/12/2009 51.94p 55.91p 45.16p 51.94p 5993
04/12/2009 51.94p 51.94p 51.94p 51.94p 0
03/12/2009 51.94p 51.94p 47.33p 51.94p 1950
02/12/2009 51.94p 51.94p 45.61p 51.94p 5956
01/12/2009 51.94p 51.94p 51.94p 51.94p 0
30/11/2009 51.94p 51.94p 47.33p 51.94p 178
27/11/2009 51.94p 58.08p 47.87p 51.94p 991
26/11/2009 51.94p 51.94p 51.94p 51.94p 0
25/11/2009 51.94p 58.08p 46.97p 51.94p 2023
24/11/2009 56.45p 56.45p 45.88p 51.94p 1325
23/11/2009 56.45p 56.45p 54.28p 56.45p 1311
20/11/2009 56.45p 58.71p 54.46p 56.45p 1732
19/11/2009 56.45p 56.45p 55.10p 56.45p 1107
18/11/2009 56.45p 56.45p 54.19p 56.45p 1569
17/11/2009 56.45p 56.45p 56.45p 56.45p 0
16/11/2009 56.45p 57.99p 56.45p 56.45p 1673
13/11/2009 56.45p 56.45p 56.45p 56.45p 0
12/11/2009 57.81p 57.81p 53.29p 56.45p 1220
11/11/2009 58.71p 58.71p 55.10p 57.81p 3637
10/11/2009 52.84p 61.69p 48.86p 58.71p 17331
09/11/2009 51.94p 54.10p 45.16p 52.84p 6644
06/11/2009 51.94p 51.94p 51.94p 51.94p 0
05/11/2009 51.94p 51.94p 45.16p 51.94p 1755
04/11/2009 51.94p 54.10p 51.94p 51.94p 736
03/11/2009 51.94p 54.10p 51.94p 51.94p 1285
02/11/2009 51.94p 54.10p 46.97p 51.94p 3674
30/10/2009 60.97p 58.62p 45.16p 51.94p 8506
29/10/2009 58.71p 71.45p 52.39p 60.97p 29991
28/10/2009 57.81p 57.81p 52.48p 57.81p 1364
27/10/2009 57.35p 62.32p 57.81p 57.81p 5014
26/10/2009 58.71p 62.86p 53.29p 58.71p 5974
23/10/2009 57.81p 60.15p 54.83p 58.71p 6663

*Close Price adjusted for both dividends and splits