Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
22/10/2009 57.81p 59.25p 53.11p 57.81p 2030
21/10/2009 57.81p 60.70p 53.11p 57.81p 2982
20/10/2009 55.55p 63.23p 52.39p 57.81p 31129
19/10/2009 58.71p 61.60p 51.48p 55.55p 10399
16/10/2009 53.29p 63.23p 52.03p 54.19p 36620
15/10/2009 51.03p 51.03p 45.25p 51.03p 560
14/10/2009 51.03p 51.03p 45.61p 51.03p 1107
13/10/2009 54.19p 51.03p 50.67p 51.03p 1107
12/10/2009 54.19p 57.72p 45.16p 54.19p 3924
09/10/2009 54.19p 58.26p 49.68p 54.19p 3011
08/10/2009 54.19p 54.19p 51.12p 54.19p 684
07/10/2009 49.68p 58.71p 51.48p 54.19p 3821
06/10/2009 45.16p 53.20p 41.10p 49.68p 6659
05/10/2009 54.19p 56.81p 45.16p 45.16p 25163
02/10/2009 54.19p 54.19p 52.39p 54.19p 4041
01/10/2009 56.45p 55.55p 49.77p 54.19p 959
30/09/2009 56.45p 56.45p 56.45p 56.45p 0
29/09/2009 56.45p 58.53p 49.68p 56.45p 4788
28/09/2009 56.45p 61.06p 49.68p 56.45p 5089
25/09/2009 54.19p 58.71p 51.94p 56.45p 14514
24/09/2009 54.19p 56.90p 56.81p 55.10p 7750
23/09/2009 54.19p 54.19p 54.19p 54.19p 0
22/09/2009 54.19p 57.72p 50.67p 54.19p 16320
21/09/2009 54.19p 54.19p 50.67p 54.19p 379

*Close Price adjusted for both dividends and splits