Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/09/2021 9.75p 9.75p 9.75p 9.75p 0
16/09/2021 9.75p 9.88p 9.75p 9.75p 98914
15/09/2021 9.75p 9.75p 9.50p 9.75p 20125
14/09/2021 9.75p 9.75p 9.75p 9.75p 0
13/09/2021 9.75p 9.84p 9.51p 9.75p 4822
10/09/2021 9.75p 9.75p 9.75p 9.75p 0
09/09/2021 10.00p 10.00p 9.51p 9.75p 25398
08/09/2021 10.00p 10.00p 9.52p 10.00p 45994
07/09/2021 10.00p 10.00p 9.56p 10.00p 100
06/09/2021 10.00p 10.00p 10.00p 10.00p 0
03/09/2021 10.00p 10.00p 10.00p 10.00p 0
02/09/2021 10.00p 10.00p 10.00p 10.00p 0
01/09/2021 10.00p 10.00p 10.00p 10.00p 0
31/08/2021 10.00p 10.00p 10.00p 10.00p 0
27/08/2021 10.00p 10.20p 10.00p 10.00p 4823
26/08/2021 10.00p 10.00p 9.56p 10.00p 5910
25/08/2021 10.00p 10.22p 9.56p 10.00p 2163
24/08/2021 10.00p 10.20p 9.52p 10.00p 74292
23/08/2021 10.00p 10.00p 9.56p 10.00p 2250
20/08/2021 10.00p 10.00p 10.00p 10.00p 0
19/08/2021 10.00p 10.22p 10.00p 10.00p 13639
18/08/2021 10.00p 10.00p 10.00p 10.00p 0
17/08/2021 10.00p 10.00p 10.00p 10.00p 0
16/08/2021 10.00p 10.00p 9.56p 10.00p 5
13/08/2021 10.00p 10.00p 9.56p 10.00p 3140
12/08/2021 10.00p 10.40p 9.56p 10.00p 9936
11/08/2021 10.50p 10.50p 9.14p 10.00p 307765
10/08/2021 10.50p 10.50p 10.50p 10.50p 0
09/08/2021 10.50p 10.50p 9.60p 10.50p 1899
06/08/2021 10.75p 10.75p 10.03p 10.50p 23214
05/08/2021 10.75p 10.75p 10.75p 10.75p 0
04/08/2021 10.75p 10.75p 10.75p 10.75p 0
03/08/2021 10.25p 10.80p 10.25p 10.75p 57699
02/08/2021 10.50p 10.50p 10.25p 10.25p 0
30/07/2021 10.50p 11.20p 9.60p 10.50p 8505
29/07/2021 10.50p 11.20p 9.80p 10.50p 20798
28/07/2021 10.50p 10.50p 9.80p 10.50p 7000
27/07/2021 10.50p 10.50p 9.80p 10.50p 488
26/07/2021 10.50p 11.30p 10.50p 10.50p 53026
23/07/2021 10.75p 10.75p 10.00p 10.50p 15000
22/07/2021 10.75p 10.75p 10.10p 10.75p 3945
21/07/2021 10.50p 10.99p 10.50p 10.75p 31777
20/07/2021 11.00p 11.00p 10.01p 10.50p 35428
19/07/2021 12.25p 12.25p 10.51p 11.00p 131459
16/07/2021 12.25p 12.25p 11.50p 12.25p 676
15/07/2021 12.25p 12.25p 12.25p 12.25p 0
14/07/2021 12.25p 12.25p 12.25p 12.25p 0
13/07/2021 12.50p 12.67p 12.00p 12.25p 27298
12/07/2021 12.50p 12.50p 12.00p 12.50p 3433
09/07/2021 12.50p 12.50p 12.50p 12.50p 0
08/07/2021 12.50p 12.50p 12.50p 12.50p 0
07/07/2021 12.50p 12.50p 12.50p 12.50p 0
06/07/2021 12.50p 12.88p 12.02p 12.50p 20521
05/07/2021 12.50p 12.50p 12.20p 12.50p 197
02/07/2021 12.50p 12.80p 12.50p 12.50p 5185
01/07/2021 13.00p 13.00p 12.50p 12.50p 30767

*Close Price adjusted for both dividends and splits