Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/07/2022 9.50p 9.50p 9.50p 9.50p 0
07/07/2022 9.50p 9.50p 9.05p 9.50p 1875
06/07/2022 9.75p 9.75p 9.05p 9.50p 115
05/07/2022 9.75p 9.75p 9.75p 9.75p 0
04/07/2022 9.75p 9.75p 9.72p 9.75p 51
01/07/2022 9.75p 9.75p 9.75p 9.75p 0
30/06/2022 9.75p 9.75p 9.20p 9.75p 2
29/06/2022 9.75p 9.75p 9.74p 9.75p 20000
28/06/2022 9.75p 9.75p 9.20p 9.75p 21
27/06/2022 9.75p 9.75p 9.75p 9.75p 17500
24/06/2022 9.75p 9.75p 9.00p 9.75p 450
23/06/2022 10.25p 10.25p 9.01p 9.75p 111191
22/06/2022 11.25p 11.25p 10.00p 10.25p 161310
21/06/2022 12.00p 12.00p 10.45p 11.25p 116338
20/06/2022 12.00p 12.00p 12.00p 12.00p 0
17/06/2022 12.00p 12.00p 12.00p 12.00p 0
16/06/2022 12.00p 12.00p 11.35p 12.00p 18021
15/06/2022 12.00p 12.70p 12.00p 12.00p 16632
14/06/2022 12.00p 12.00p 12.00p 12.00p 0
13/06/2022 12.00p 12.00p 12.00p 12.00p 0
10/06/2022 12.00p 12.00p 12.00p 12.00p 0
09/06/2022 12.00p 12.00p 12.00p 12.00p 0
08/06/2022 12.00p 12.00p 12.00p 12.00p 0
07/06/2022 12.00p 12.00p 12.00p 12.00p 0
06/06/2022 12.00p 12.00p 11.35p 12.00p 7000
01/06/2022 12.00p 12.00p 12.00p 12.00p 0
31/05/2022 12.00p 12.00p 12.00p 12.00p 0
27/05/2022 12.00p 12.00p 12.00p 12.00p 0
26/05/2022 12.00p 12.00p 11.35p 12.00p 1472
25/05/2022 12.00p 12.00p 11.35p 12.00p 20
24/05/2022 12.00p 12.00p 12.00p 12.00p 0
23/05/2022 12.00p 12.00p 12.00p 12.00p 0
20/05/2022 12.00p 12.00p 11.60p 12.00p 8000
19/05/2022 12.00p 12.00p 11.60p 12.00p 333
18/05/2022 12.00p 12.00p 12.00p 12.00p 0
17/05/2022 12.00p 12.00p 11.60p 12.00p 827
16/05/2022 12.00p 12.00p 11.60p 12.00p 1
13/05/2022 12.00p 12.00p 11.60p 12.00p 280
12/05/2022 12.00p 12.90p 12.00p 12.00p 55403
11/05/2022 12.00p 12.00p 11.22p 12.00p 9
10/05/2022 12.00p 12.00p 12.00p 12.00p 0
09/05/2022 11.75p 12.28p 11.22p 12.00p 62985
06/05/2022 13.00p 13.00p 11.75p 11.75p 76191
05/05/2022 12.00p 13.80p 11.30p 13.00p 110132
04/05/2022 11.25p 11.25p 10.73p 11.25p 1271
03/05/2022 11.25p 11.25p 11.00p 11.25p 32
29/04/2022 11.25p 11.25p 11.00p 11.25p 1000
28/04/2022 11.25p 11.75p 11.25p 11.25p 8510
27/04/2022 11.25p 11.25p 11.25p 11.25p 0
26/04/2022 11.25p 11.25p 10.90p 11.25p 6564
25/04/2022 11.25p 11.77p 11.25p 11.25p 6480
22/04/2022 11.25p 11.77p 11.25p 11.25p 2083
21/04/2022 11.25p 11.78p 11.25p 11.25p 8421
20/04/2022 10.25p 11.80p 10.25p 11.25p 131579
19/04/2022 10.25p 10.48p 10.05p 10.25p 13912
14/04/2022 10.25p 10.25p 10.25p 10.25p 0
13/04/2022 10.13p 10.45p 10.13p 10.25p 8000
12/04/2022 10.13p 10.46p 9.85p 10.13p 9640
11/04/2022 10.13p 10.13p 9.77p 10.13p 1000
08/04/2022 10.13p 10.13p 10.00p 10.13p 1000
07/04/2022 10.38p 10.46p 10.13p 10.13p 19
06/04/2022 10.50p 10.50p 10.00p 10.38p 32013
05/04/2022 10.50p 10.50p 10.50p 10.50p 0
04/04/2022 10.50p 10.50p 10.50p 10.50p 0
01/04/2022 10.50p 10.50p 10.50p 10.50p 0
31/03/2022 10.50p 10.50p 10.12p 10.50p 3100
30/03/2022 10.50p 10.50p 10.12p 10.50p 165
29/03/2022 11.25p 11.25p 10.50p 10.50p 76218
28/03/2022 11.25p 11.25p 11.25p 11.25p 0
25/03/2022 11.25p 11.25p 10.58p 11.25p 79
24/03/2022 11.25p 11.25p 11.25p 11.25p 0
23/03/2022 11.25p 11.25p 11.25p 11.25p 0
22/03/2022 11.25p 11.25p 11.25p 11.25p 0
21/03/2022 11.25p 11.25p 10.58p 11.25p 74
18/03/2022 11.25p 11.25p 11.25p 11.25p 0
17/03/2022 11.50p 11.50p 11.05p 11.25p 10250
16/03/2022 11.50p 11.50p 11.05p 11.50p 4265
15/03/2022 11.50p 11.50p 11.05p 11.50p 225
14/03/2022 10.13p 11.76p 10.13p 11.50p 76700
11/03/2022 10.13p 10.13p 10.13p 10.13p 0
10/03/2022 10.13p 10.35p 10.13p 10.13p 10
09/03/2022 10.38p 10.38p 9.75p 10.13p 20000
08/03/2022 10.50p 10.50p 9.75p 10.38p 4033
07/03/2022 10.50p 10.50p 10.10p 10.50p 12500
04/03/2022 10.50p 10.50p 10.50p 10.50p 0
03/03/2022 10.75p 10.75p 10.50p 10.50p 0
02/03/2022 10.75p 11.00p 10.51p 10.75p 84107
01/03/2022 10.75p 10.75p 10.75p 10.75p 0
28/02/2022 10.75p 10.75p 10.75p 10.75p 0
25/02/2022 10.75p 10.75p 10.75p 10.75p 0
24/02/2022 10.75p 10.75p 10.51p 10.75p 5000
23/02/2022 10.75p 10.88p 10.75p 10.75p 50000
22/02/2022 11.25p 11.25p 10.73p 10.75p 40139
21/02/2022 11.35p 11.35p 10.73p 11.25p 43088
18/02/2022 11.35p 11.35p 10.90p 11.35p 1101
17/02/2022 11.35p 11.35p 10.90p 11.35p 1029
16/02/2022 10.50p 11.35p 10.50p 11.35p 50238
15/02/2022 10.50p 10.97p 10.15p 10.50p 54821
14/02/2022 10.50p 10.98p 10.50p 10.50p 4932
11/02/2022 10.50p 10.50p 10.26p 10.50p 407
10/02/2022 10.50p 10.50p 10.26p 10.50p 115
09/02/2022 10.50p 10.50p 10.50p 10.50p 0
08/02/2022 10.50p 10.50p 10.26p 10.50p 200
07/02/2022 10.25p 10.90p 9.73p 10.50p 74192
04/02/2022 10.38p 10.40p 9.50p 10.25p 70019
03/02/2022 10.50p 10.50p 9.75p 10.38p 3005
02/02/2022 10.50p 10.80p 10.50p 10.50p 5250
01/02/2022 10.50p 10.50p 10.50p 10.50p 0
31/01/2022 10.50p 10.50p 10.00p 10.50p 2386
28/01/2022 10.50p 10.50p 10.50p 10.50p 0
27/01/2022 10.50p 10.50p 10.50p 10.50p 0
26/01/2022 10.50p 10.80p 10.00p 10.50p 12672
25/01/2022 10.25p 10.50p 10.25p 10.50p 33662
24/01/2022 11.50p 11.50p 9.90p 10.25p 136961
21/01/2022 11.50p 11.50p 11.50p 11.50p 0
20/01/2022 11.50p 11.50p 11.02p 11.50p 25493
19/01/2022 11.50p 11.50p 11.50p 11.50p 0
18/01/2022 11.50p 11.97p 11.16p 11.50p 5456
17/01/2022 11.50p 11.50p 11.50p 11.50p 0
14/01/2022 11.50p 11.98p 11.15p 11.50p 275
13/01/2022 11.50p 11.50p 11.24p 11.50p 193
12/01/2022 11.50p 11.98p 11.50p 11.50p 5000
10/01/2022 11.50p 11.98p 11.15p 11.50p 13130
07/01/2022 11.00p 11.80p 11.00p 11.50p 27500
06/01/2022 11.00p 11.45p 11.00p 11.00p 4279
05/01/2022 11.00p 11.45p 10.63p 11.00p 15017
04/01/2022 11.00p 11.45p 11.00p 11.00p 363
31/12/2021 11.00p 11.00p 11.00p 11.00p 0
30/12/2021 11.00p 11.00p 10.61p 11.00p 6401
29/12/2021 11.00p 11.00p 11.00p 11.00p 0
24/12/2021 11.00p 11.00p 11.00p 11.00p 0
23/12/2021 11.00p 11.00p 10.60p 11.00p 1360
22/12/2021 11.50p 11.50p 11.00p 11.00p 18274
21/12/2021 11.50p 11.50p 11.50p 11.50p 0
20/12/2021 11.50p 11.50p 11.02p 11.50p 12932
17/12/2021 11.50p 12.00p 11.50p 11.50p 1040
16/12/2021 11.50p 11.50p 11.50p 11.50p 0
15/12/2021 11.50p 11.50p 11.25p 11.50p 58383
14/12/2021 11.75p 11.75p 11.38p 11.50p 72529
13/12/2021 11.75p 11.75p 11.38p 11.75p 100
10/12/2021 11.75p 11.99p 11.38p 11.75p 73784
09/12/2021 11.50p 11.50p 11.00p 11.50p 1901
08/12/2021 11.50p 11.50p 11.25p 11.50p 6363
07/12/2021 11.50p 11.50p 11.30p 11.50p 40000
06/12/2021 11.75p 11.75p 11.25p 11.50p 21839
03/12/2021 10.25p 11.75p 10.25p 11.75p 310048
02/12/2021 10.25p 10.25p 10.01p 10.25p 40000
01/12/2021 10.25p 10.40p 10.05p 10.25p 20055
30/11/2021 10.25p 10.38p 10.25p 10.25p 60000
29/11/2021 10.25p 10.50p 10.25p 10.25p 1020213
26/11/2021 10.25p 10.25p 10.01p 10.25p 131
25/11/2021 10.25p 10.25p 10.01p 10.25p 1250
24/11/2021 10.25p 10.25p 10.01p 10.25p 790
23/11/2021 10.25p 10.25p 10.25p 10.25p 0
22/11/2021 10.25p 10.49p 10.10p 10.25p 30029
19/11/2021 10.25p 10.25p 10.10p 10.25p 8
18/11/2021 10.50p 10.69p 10.00p 10.25p 91846
17/11/2021 10.75p 10.77p 10.10p 10.50p 95000
16/11/2021 10.75p 10.75p 10.75p 10.75p 0
15/11/2021 10.75p 10.81p 10.50p 10.75p 18668
12/11/2021 10.75p 10.80p 10.50p 10.75p 16983
11/11/2021 10.75p 10.75p 10.44p 10.75p 59073
10/11/2021 10.75p 10.75p 10.75p 10.75p 0
09/11/2021 10.75p 10.75p 10.51p 10.75p 6666
08/11/2021 10.25p 10.90p 10.25p 10.75p 136869
05/11/2021 10.25p 10.50p 10.25p 10.25p 115000
04/11/2021 10.75p 10.75p 10.00p 10.25p 123607
03/11/2021 10.75p 10.85p 10.50p 10.75p 26200
02/11/2021 11.00p 11.00p 10.50p 10.75p 40000
01/11/2021 11.00p 11.00p 10.50p 11.00p 7257
29/10/2021 11.00p 11.00p 11.00p 11.00p 0
28/10/2021 11.00p 11.00p 10.50p 11.00p 20048
27/10/2021 11.00p 11.00p 11.00p 11.00p 0
26/10/2021 11.00p 11.00p 10.50p 11.00p 14574
25/10/2021 11.00p 11.00p 10.50p 11.00p 2500
22/10/2021 11.00p 11.00p 11.00p 11.00p 0
21/10/2021 11.00p 11.00p 10.60p 11.00p 14833
20/10/2021 11.00p 11.00p 11.00p 11.00p 0
19/10/2021 11.00p 11.00p 10.60p 11.00p 636
18/10/2021 11.00p 11.00p 10.50p 11.00p 10350
15/10/2021 11.00p 11.00p 10.65p 11.00p 3000
14/10/2021 11.00p 11.00p 11.00p 11.00p 0
13/10/2021 11.00p 11.00p 10.60p 11.00p 132
12/10/2021 11.00p 11.00p 11.00p 11.00p 0
11/10/2021 11.00p 11.00p 11.00p 11.00p 0
08/10/2021 11.00p 11.00p 11.00p 11.00p 0
07/10/2021 10.75p 11.25p 10.51p 11.00p 23853
06/10/2021 12.00p 12.00p 10.75p 10.75p 226666
05/10/2021 12.00p 12.00p 11.50p 12.00p 410
04/10/2021 12.10p 12.10p 11.72p 12.00p 8601
01/10/2021 12.10p 12.10p 11.42p 12.10p 190885
30/09/2021 12.10p 12.30p 12.10p 12.10p 10000
29/09/2021 12.10p 12.10p 11.72p 12.10p 415
28/09/2021 12.10p 12.10p 11.72p 12.10p 8
27/09/2021 11.75p 12.67p 11.65p 12.10p 503862
24/09/2021 12.25p 12.25p 11.00p 11.75p 441372
23/09/2021 10.00p 12.25p 10.00p 12.25p 735486
22/09/2021 9.75p 9.75p 9.50p 9.75p 1000
21/09/2021 9.75p 9.75p 9.55p 9.75p 750
20/09/2021 9.75p 9.75p 9.23p 9.75p 200013

*Close Price adjusted for both dividends and splits