Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2019 23.50p 24.00p 23.50p 23.50p 20833
23/04/2019 23.50p 24.00p 23.20p 23.50p 29017
18/04/2019 23.50p 24.00p 23.12p 23.50p 86955
17/04/2019 23.50p 23.50p 23.12p 23.50p 4000
16/04/2019 23.50p 23.50p 23.10p 23.50p 915
15/04/2019 23.50p 23.72p 23.00p 23.50p 163500
12/04/2019 22.50p 23.90p 22.50p 23.50p 27000
11/04/2019 23.00p 23.00p 22.00p 22.50p 47784
10/04/2019 26.50p 26.75p 22.30p 23.00p 100619
09/04/2019 25.50p 25.50p 24.10p 25.00p 28249
08/04/2019 25.50p 25.50p 25.00p 25.50p 5029
05/04/2019 25.50p 25.60p 25.01p 25.50p 4383
04/04/2019 25.50p 25.50p 25.01p 25.50p 1015
03/04/2019 25.50p 25.50p 25.00p 25.50p 1012
02/04/2019 25.50p 25.50p 25.10p 25.50p 530
01/04/2019 25.50p 25.95p 25.00p 25.50p 36560
29/03/2019 25.50p 25.80p 25.03p 25.50p 23039
28/03/2019 26.00p 26.00p 25.03p 25.50p 2611
27/03/2019 26.00p 26.00p 26.00p 26.00p 0
26/03/2019 26.00p 26.00p 25.20p 26.00p 15
25/03/2019 26.50p 26.70p 25.10p 26.00p 57062
22/03/2019 26.50p 26.50p 26.50p 26.50p 0
21/03/2019 26.50p 26.95p 26.10p 26.50p 3744
20/03/2019 26.50p 26.50p 26.10p 26.50p 3
19/03/2019 26.50p 26.50p 26.50p 26.50p 0
18/03/2019 26.50p 26.50p 26.50p 26.50p 0
15/03/2019 26.00p 26.80p 26.00p 26.50p 15121
14/03/2019 26.00p 26.00p 25.40p 26.00p 704
13/03/2019 26.00p 26.00p 25.40p 26.00p 100
12/03/2019 26.50p 26.50p 25.40p 26.00p 15300
11/03/2019 26.20p 26.95p 26.20p 26.50p 1614
08/03/2019 26.00p 26.72p 26.00p 26.20p 5000
07/03/2019 26.00p 26.00p 26.00p 26.00p 0
06/03/2019 25.50p 26.00p 25.30p 26.00p 25000
05/03/2019 26.00p 26.00p 25.15p 25.50p 7796
04/03/2019 26.00p 26.00p 25.30p 26.00p 9
01/03/2019 26.00p 26.50p 25.00p 26.00p 25008
28/02/2019 26.00p 26.00p 25.30p 26.00p 3155
27/02/2019 26.50p 26.50p 25.20p 26.00p 33112
26/02/2019 27.00p 27.00p 26.00p 26.50p 20095
25/02/2019 27.00p 27.00p 27.00p 27.00p 0
22/02/2019 27.00p 27.00p 26.20p 27.00p 491
21/02/2019 27.00p 27.90p 27.00p 27.00p 2500
20/02/2019 27.00p 27.00p 26.20p 27.00p 1120
19/02/2019 27.30p 27.30p 27.00p 27.00p 0
18/02/2019 27.00p 27.30p 27.00p 27.30p 0
15/02/2019 27.00p 27.00p 27.00p 27.00p 25000
14/02/2019 27.00p 27.00p 27.00p 27.00p 0
13/02/2019 27.00p 27.00p 26.20p 27.00p 10000
12/02/2019 27.00p 27.00p 27.00p 27.00p 0
11/02/2019 27.00p 27.00p 27.00p 27.00p 0
08/02/2019 26.00p 27.00p 26.00p 27.00p 10000
07/02/2019 26.00p 26.00p 25.50p 26.00p 337
06/02/2019 26.00p 26.00p 26.00p 26.00p 0
05/02/2019 26.00p 26.00p 26.00p 26.00p 37735
04/02/2019 27.00p 27.40p 26.00p 26.00p 25992
01/02/2019 27.00p 27.00p 26.35p 27.00p 40
31/01/2019 27.00p 27.70p 26.30p 27.00p 9625
30/01/2019 27.00p 27.50p 26.20p 27.00p 36521
29/01/2019 27.00p 27.00p 26.30p 27.00p 2000
28/01/2019 27.00p 27.00p 27.00p 27.00p 0
25/01/2019 27.00p 27.00p 26.50p 27.00p 377
24/01/2019 27.00p 28.00p 26.50p 27.00p 2069
23/01/2019 27.50p 28.00p 27.00p 27.00p 7539
22/01/2019 27.50p 27.50p 27.00p 27.50p 73
21/01/2019 28.00p 28.00p 27.00p 27.50p 17764
18/01/2019 28.00p 28.00p 27.11p 28.00p 4869
17/01/2019 28.00p 28.50p 28.00p 28.00p 329
16/01/2019 28.30p 28.30p 27.11p 28.00p 12674
15/01/2019 28.50p 28.70p 27.60p 28.30p 31678
14/01/2019 28.00p 28.70p 28.00p 28.50p 836
11/01/2019 28.00p 28.45p 27.11p 28.00p 13909
10/01/2019 28.50p 28.50p 28.00p 28.00p 7123
09/01/2019 27.00p 29.00p 27.00p 28.50p 30930
08/01/2019 27.00p 28.00p 27.00p 27.00p 7979
07/01/2019 26.00p 27.00p 25.40p 27.00p 12584
04/01/2019 26.00p 26.00p 25.10p 26.00p 122
03/01/2019 26.50p 26.50p 26.00p 26.00p 6197
02/01/2019 26.50p 26.50p 26.00p 26.50p 5000
31/12/2018 26.50p 26.50p 26.50p 26.50p 0
28/12/2018 26.50p 26.50p 26.50p 26.50p 0
27/12/2018 26.50p 26.50p 26.00p 26.50p 5000
24/12/2018 26.50p 26.50p 26.50p 26.50p 0
21/12/2018 26.50p 27.00p 26.50p 26.50p 3722
20/12/2018 26.50p 26.50p 26.50p 26.50p 0
19/12/2018 27.00p 27.00p 26.00p 26.50p 22995
18/12/2018 27.00p 27.00p 27.00p 27.00p 0
17/12/2018 27.00p 27.00p 26.55p 27.00p 3260
14/12/2018 27.00p 28.00p 27.00p 27.00p 21035
13/12/2018 27.00p 27.00p 27.00p 27.00p 0
12/12/2018 27.00p 27.00p 26.30p 27.00p 11351
11/12/2018 27.00p 27.90p 26.65p 27.00p 18662
10/12/2018 27.00p 27.90p 27.00p 27.00p 3290
07/12/2018 27.00p 27.50p 26.58p 27.00p 10079
06/12/2018 27.50p 27.50p 26.58p 27.00p 32425
05/12/2018 27.50p 27.75p 27.11p 27.50p 20205
04/12/2018 27.50p 27.70p 27.00p 27.50p 15524
03/12/2018 26.80p 28.80p 26.80p 27.50p 184296
30/11/2018 26.50p 27.00p 26.00p 26.80p 162313
29/11/2018 26.00p 28.75p 26.00p 26.50p 153996
28/11/2018 25.00p 26.00p 24.22p 26.00p 52192
27/11/2018 26.30p 26.79p 24.22p 25.00p 78946
26/11/2018 24.70p 26.30p 24.70p 26.30p 206334
23/11/2018 24.30p 24.80p 24.30p 24.70p 18145
22/11/2018 24.00p 24.47p 24.00p 24.30p 5000
21/11/2018 24.00p 24.50p 23.15p 24.00p 23000
20/11/2018 24.50p 24.50p 24.00p 24.00p 26770
19/11/2018 24.50p 24.50p 24.05p 24.50p 8002
16/11/2018 24.50p 24.50p 24.15p 24.50p 5
15/11/2018 24.50p 24.50p 24.15p 24.50p 16498
14/11/2018 24.50p 24.50p 24.15p 24.50p 4420
13/11/2018 24.00p 24.50p 24.00p 24.50p 3854
12/11/2018 23.00p 24.00p 23.00p 24.00p 18223
09/11/2018 24.00p 24.25p 22.42p 23.00p 68528
08/11/2018 24.00p 24.25p 23.20p 24.00p 5150
07/11/2018 24.00p 24.51p 23.20p 24.00p 33511
06/11/2018 21.80p 24.20p 21.80p 24.00p 94902
05/11/2018 21.00p 22.00p 21.00p 21.80p 71181
02/11/2018 21.00p 21.00p 21.00p 21.00p 0
01/11/2018 21.50p 21.55p 20.00p 21.00p 48479
31/10/2018 21.50p 21.50p 21.10p 21.50p 5050
30/10/2018 21.50p 21.50p 21.10p 21.50p 3
29/10/2018 21.50p 21.50p 21.20p 21.50p 9295
26/10/2018 22.00p 22.22p 21.00p 21.50p 45473
25/10/2018 22.50p 22.50p 21.50p 22.00p 60000
24/10/2018 22.50p 22.50p 22.03p 22.50p 1658
23/10/2018 22.50p 22.50p 22.50p 22.50p 0
22/10/2018 22.50p 22.78p 22.10p 22.50p 202
19/10/2018 22.50p 22.50p 22.50p 22.50p 0
18/10/2018 22.50p 22.50p 22.50p 22.50p 0
17/10/2018 22.50p 22.50p 22.50p 22.50p 0
16/10/2018 22.50p 22.50p 22.50p 22.50p 0
15/10/2018 22.50p 22.50p 22.50p 22.50p 0
12/10/2018 22.50p 22.50p 22.03p 22.50p 15000
11/10/2018 23.00p 23.00p 22.00p 22.50p 25700
10/10/2018 25.00p 25.00p 24.00p 24.00p 36081
09/10/2018 25.00p 25.00p 25.00p 25.00p 0
08/10/2018 24.70p 25.29p 24.12p 25.00p 15012
05/10/2018 24.70p 24.70p 24.30p 24.70p 212
04/10/2018 25.00p 25.00p 24.30p 24.70p 500
03/10/2018 25.00p 25.00p 24.30p 25.00p 2906
02/10/2018 25.00p 25.00p 24.30p 25.00p 1001
01/10/2018 25.00p 25.00p 24.30p 25.00p 42234
28/09/2018 25.00p 25.00p 25.00p 25.00p 0
27/09/2018 25.00p 25.00p 24.55p 25.00p 542
26/09/2018 25.50p 25.50p 25.00p 25.00p 0
25/09/2018 25.00p 25.50p 25.00p 25.50p 10142
24/09/2018 26.00p 26.00p 24.30p 25.00p 64784
21/09/2018 25.50p 26.26p 25.50p 26.00p 110000
20/09/2018 26.50p 26.50p 24.60p 25.50p 40202
19/09/2018 25.50p 26.52p 25.00p 25.80p 68442
18/09/2018 25.50p 25.90p 25.10p 25.50p 3786
17/09/2018 25.50p 25.50p 25.00p 25.50p 12593
14/09/2018 26.00p 26.00p 25.00p 25.50p 49073
13/09/2018 25.00p 26.00p 24.90p 26.00p 29947
12/09/2018 25.50p 25.98p 24.12p 25.00p 13420
11/09/2018 24.50p 24.50p 24.10p 24.50p 5114
10/09/2018 24.50p 24.50p 24.05p 24.50p 48561
07/09/2018 23.80p 24.50p 23.40p 24.50p 15000
06/09/2018 23.80p 24.40p 23.40p 23.80p 409
05/09/2018 24.00p 24.40p 23.40p 23.80p 17485
04/09/2018 24.00p 24.40p 23.50p 24.00p 6537
03/09/2018 24.00p 24.00p 23.50p 24.00p 13800
31/08/2018 24.00p 24.40p 24.00p 24.00p 2574
30/08/2018 24.00p 24.00p 23.50p 24.00p 6187
29/08/2018 24.50p 24.70p 24.00p 24.00p 2000
28/08/2018 24.50p 24.50p 24.20p 24.50p 11
24/08/2018 24.00p 24.50p 23.50p 24.50p 5019
23/08/2018 23.50p 24.00p 23.15p 24.00p 25100
22/08/2018 23.50p 23.80p 23.50p 23.50p 4000
21/08/2018 23.70p 23.85p 22.20p 23.50p 88232
20/08/2018 24.00p 24.00p 23.70p 23.70p 4166
17/08/2018 24.00p 24.00p 23.16p 24.00p 5
16/08/2018 26.00p 26.50p 23.16p 24.00p 38447
15/08/2018 24.00p 24.00p 24.00p 24.00p 0
14/08/2018 24.00p 24.50p 24.00p 24.00p 2000
13/08/2018 24.00p 24.50p 24.00p 24.00p 250
10/08/2018 24.00p 24.00p 24.00p 24.00p 0
09/08/2018 24.00p 24.00p 23.15p 24.00p 7
08/08/2018 24.00p 24.00p 24.00p 24.00p 0
07/08/2018 24.00p 24.10p 24.00p 24.00p 407
06/08/2018 24.00p 24.10p 24.00p 24.00p 4407
03/08/2018 24.00p 24.00p 24.00p 24.00p 0
02/08/2018 24.00p 24.10p 24.00p 24.00p 500
01/08/2018 24.00p 24.00p 23.00p 24.00p 2250
31/07/2018 24.50p 24.50p 24.00p 24.00p 0
30/07/2018 24.50p 24.68p 24.20p 24.50p 28750
27/07/2018 24.50p 24.70p 24.50p 24.50p 3821
26/07/2018 24.50p 24.90p 24.10p 24.50p 17088
25/07/2018 24.50p 25.00p 24.15p 24.50p 9421
24/07/2018 24.50p 24.78p 24.50p 24.50p 10000
23/07/2018 24.50p 24.78p 24.10p 24.50p 1250
20/07/2018 24.50p 24.50p 24.50p 24.50p 0
19/07/2018 24.50p 24.60p 24.10p 24.50p 25000
18/07/2018 24.50p 24.50p 24.50p 24.50p 0
17/07/2018 24.50p 25.00p 24.50p 24.50p 25000
16/07/2018 24.50p 24.70p 24.50p 24.50p 37500
13/07/2018 24.50p 24.50p 24.50p 24.50p 0
12/07/2018 23.80p 24.80p 23.80p 24.50p 17283
11/07/2018 23.50p 23.90p 23.50p 23.80p 32500

*Close Price adjusted for both dividends and splits