Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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