Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/08/2010 51.94p 51.94p 47.33p 51.94p 433
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

*Close Price adjusted for both dividends and splits