Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/08/2019 22.00p 22.45p 21.00p 22.00p 529
12/08/2019 22.50p 22.50p 22.00p 22.00p 0
09/08/2019 22.50p 22.50p 22.50p 22.50p 50000
08/08/2019 22.50p 22.50p 22.50p 22.50p 0
07/08/2019 22.50p 22.50p 22.50p 22.50p 0
06/08/2019 22.50p 22.75p 22.05p 22.50p 16939
05/08/2019 22.50p 22.85p 22.00p 22.50p 104086
02/08/2019 22.50p 22.50p 22.00p 22.50p 80000
01/08/2019 22.50p 23.00p 22.50p 22.50p 46000
31/07/2019 22.50p 22.50p 22.50p 22.50p 50000
30/07/2019 22.50p 22.50p 22.11p 22.50p 100
29/07/2019 22.50p 22.90p 22.50p 22.50p 36663
26/07/2019 22.50p 22.50p 22.50p 22.50p 100000
25/07/2019 22.50p 22.99p 22.05p 22.50p 21090
24/07/2019 22.50p 22.50p 22.00p 22.50p 7000
23/07/2019 23.00p 23.00p 22.20p 22.50p 10000
22/07/2019 23.00p 23.00p 23.00p 23.00p 8860
19/07/2019 22.50p 23.00p 22.50p 23.00p 25000
18/07/2019 23.00p 23.00p 22.00p 22.50p 21017
17/07/2019 24.00p 24.00p 22.00p 23.00p 37064
16/07/2019 24.00p 24.00p 24.00p 24.00p 0
15/07/2019 24.00p 24.00p 23.00p 24.00p 3884
12/07/2019 24.00p 24.00p 24.00p 24.00p 0
11/07/2019 24.00p 24.00p 23.50p 24.00p 5000
10/07/2019 24.00p 24.00p 23.50p 24.00p 4500
09/07/2019 25.00p 25.00p 23.50p 24.00p 19183
08/07/2019 25.00p 25.00p 24.00p 25.00p 283
05/07/2019 25.00p 25.00p 25.00p 25.00p 0
04/07/2019 25.00p 25.00p 24.10p 25.00p 505
03/07/2019 25.00p 25.00p 24.10p 25.00p 1145
02/07/2019 25.00p 25.00p 24.10p 25.00p 112028
01/07/2019 25.00p 25.00p 24.00p 25.00p 10884
28/06/2019 25.00p 25.00p 24.10p 25.00p 200
27/06/2019 25.00p 25.00p 24.10p 25.00p 1
26/06/2019 25.00p 25.00p 25.00p 25.00p 0
25/06/2019 25.00p 25.00p 24.15p 25.00p 15406
24/06/2019 25.00p 25.38p 24.10p 25.00p 5883
21/06/2019 25.00p 25.00p 25.00p 25.00p 0
20/06/2019 25.00p 25.00p 24.10p 25.00p 21853
19/06/2019 26.00p 26.00p 24.10p 25.00p 56907
18/06/2019 26.00p 26.00p 25.00p 26.00p 100053
17/06/2019 26.00p 26.00p 26.00p 26.00p 0
14/06/2019 26.00p 26.50p 25.10p 26.00p 20714
13/06/2019 27.00p 27.00p 25.30p 26.00p 54123
12/06/2019 27.50p 27.50p 26.20p 27.00p 3100
11/06/2019 27.50p 27.50p 27.05p 27.50p 21266
10/06/2019 27.50p 27.50p 27.20p 27.50p 14337
07/06/2019 27.50p 27.50p 27.00p 27.50p 8708
06/06/2019 28.00p 28.00p 27.38p 27.50p 18955
05/06/2019 28.00p 28.00p 28.00p 28.00p 4332
04/06/2019 28.00p 28.00p 27.50p 28.00p 1477
03/06/2019 27.50p 28.00p 27.38p 28.00p 8000
31/05/2019 27.50p 27.50p 27.38p 27.50p 10
30/05/2019 27.00p 28.00p 27.00p 27.50p 46680
29/05/2019 27.50p 27.85p 26.20p 27.00p 22795
28/05/2019 27.50p 27.50p 27.50p 27.50p 0
24/05/2019 27.50p 27.50p 27.50p 27.50p 0
23/05/2019 28.00p 28.00p 27.30p 27.50p 10389
22/05/2019 28.00p 29.00p 27.30p 28.00p 6947
21/05/2019 27.00p 28.00p 27.00p 28.00p 17800
20/05/2019 27.00p 28.00p 26.70p 27.00p 12672
17/05/2019 26.50p 27.00p 26.50p 27.00p 10000
16/05/2019 26.50p 27.00p 26.26p 26.50p 27877
15/05/2019 26.00p 27.75p 26.00p 26.50p 38726
14/05/2019 26.00p 27.00p 25.41p 26.00p 7594
13/05/2019 25.00p 26.50p 25.00p 26.00p 48456
10/05/2019 25.00p 25.00p 24.30p 25.00p 1148
09/05/2019 25.00p 25.45p 24.39p 25.00p 9992
08/05/2019 25.00p 25.90p 25.00p 25.00p 10000
07/05/2019 24.00p 25.00p 23.20p 25.00p 40119
03/05/2019 23.50p 24.00p 23.50p 24.00p 4126
02/05/2019 24.00p 24.00p 23.00p 23.50p 43756
01/05/2019 23.50p 24.00p 23.15p 24.00p 24209
30/04/2019 23.50p 23.50p 23.31p 23.50p 25000
29/04/2019 23.50p 23.50p 23.30p 23.50p 12876
26/04/2019 23.50p 23.50p 23.50p 23.50p 0
25/04/2019 23.50p 23.50p 23.25p 23.50p 16727
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

*Close Price adjusted for both dividends and splits