Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/11/2016 22.75p 23.00p 22.48p 23.00p 11512
28/11/2016 22.13p 23.50p 21.98p 22.75p 83998
25/11/2016 22.50p 22.50p 21.50p 22.13p 22377
24/11/2016 22.50p 22.90p 22.30p 22.50p 17818
23/11/2016 21.00p 22.50p 21.00p 22.25p 126889
22/11/2016 21.50p 21.50p 20.50p 21.00p 160164
21/11/2016 21.50p 21.85p 21.50p 21.50p 28972
18/11/2016 21.50p 21.75p 21.11p 21.50p 41259
17/11/2016 21.50p 21.85p 21.15p 21.50p 13005
16/11/2016 21.25p 21.85p 21.11p 21.50p 40558
15/11/2016 19.50p 22.50p 19.50p 21.25p 468001
14/11/2016 19.37p 20.00p 19.15p 19.50p 65131
11/11/2016 19.37p 19.50p 19.37p 19.37p 0
10/11/2016 19.50p 19.70p 19.00p 19.50p 49071
09/11/2016 19.63p 19.75p 18.88p 19.50p 70686
08/11/2016 20.50p 20.70p 20.00p 20.38p 20500
07/11/2016 20.63p 21.00p 20.00p 20.50p 27957
04/11/2016 21.50p 21.50p 20.11p 20.63p 28300
03/11/2016 21.25p 22.00p 20.50p 21.50p 64598
02/11/2016 21.00p 21.49p 21.00p 21.25p 105779
01/11/2016 19.50p 21.39p 19.50p 21.00p 137218
31/10/2016 19.00p 20.00p 19.00p 19.50p 88942
28/10/2016 18.25p 18.65p 17.95p 18.25p 30116
27/10/2016 18.38p 18.38p 17.91p 18.25p 75000
26/10/2016 18.38p 18.38p 18.38p 18.38p 0
25/10/2016 18.38p 18.62p 17.90p 18.38p 23683
24/10/2016 18.38p 18.70p 18.38p 18.38p 10000
21/10/2016 18.00p 18.50p 17.77p 18.38p 110619
20/10/2016 19.00p 19.00p 18.00p 18.00p 128957
19/10/2016 18.50p 19.18p 18.50p 19.00p 46741
18/10/2016 19.25p 19.32p 18.09p 18.50p 127998
17/10/2016 20.00p 20.30p 18.45p 19.25p 136998
14/10/2016 19.63p 20.39p 19.50p 20.00p 197325
13/10/2016 19.25p 20.31p 19.25p 19.63p 99642
12/10/2016 19.00p 19.62p 18.80p 19.25p 221706
11/10/2016 18.25p 19.50p 17.74p 19.00p 277477
10/10/2016 16.88p 19.00p 16.44p 18.25p 965652
07/10/2016 15.88p 15.90p 15.50p 15.50p 28000
06/10/2016 16.25p 16.25p 15.65p 15.88p 6367
05/10/2016 15.50p 16.40p 15.50p 16.25p 141084
04/10/2016 15.50p 15.50p 15.00p 15.50p 20342
03/10/2016 15.50p 15.50p 15.50p 15.50p 0
30/09/2016 15.50p 15.50p 15.50p 15.50p 0
29/09/2016 15.50p 15.50p 15.10p 15.50p 25100
28/09/2016 15.50p 15.50p 15.00p 15.50p 28000
27/09/2016 15.50p 15.50p 15.00p 15.50p 14729
26/09/2016 15.50p 15.70p 15.00p 15.50p 48952
23/09/2016 15.50p 15.50p 14.13p 15.50p 148500
22/09/2016 15.63p 15.63p 15.02p 15.50p 1250
21/09/2016 15.75p 15.75p 15.00p 15.63p 38016
20/09/2016 15.75p 15.75p 15.65p 15.75p 30607
19/09/2016 15.75p 15.75p 15.00p 15.75p 36600
16/09/2016 15.63p 15.75p 15.38p 15.75p 105000
15/09/2016 16.63p 16.63p 15.00p 15.63p 149053
14/09/2016 17.13p 17.13p 16.50p 16.63p 43708
13/09/2016 17.25p 17.37p 16.75p 17.13p 36050
12/09/2016 17.25p 17.37p 17.25p 17.25p 489
09/09/2016 17.38p 17.38p 17.00p 17.25p 30001
08/09/2016 17.63p 17.63p 17.25p 17.38p 39760
07/09/2016 18.00p 18.38p 16.50p 17.63p 202005
06/09/2016 17.63p 18.00p 17.63p 17.75p 10555
05/09/2016 17.63p 17.63p 17.25p 17.63p 13278
02/09/2016 17.38p 17.90p 17.38p 17.63p 87765
01/09/2016 17.13p 17.74p 17.13p 17.38p 111000
31/08/2016 16.75p 17.66p 16.58p 17.13p 198841
30/08/2016 16.50p 17.00p 16.50p 16.75p 242665
26/08/2016 16.50p 16.75p 16.50p 16.50p 62599
25/08/2016 16.50p 16.50p 16.01p 16.50p 10
24/08/2016 16.50p 16.90p 16.13p 16.50p 16700
23/08/2016 16.50p 16.78p 16.11p 16.50p 27052
22/08/2016 16.50p 16.88p 16.50p 16.50p 94870
19/08/2016 16.50p 16.85p 16.50p 16.50p 19854
18/08/2016 16.50p 17.00p 16.21p 16.50p 170515
17/08/2016 16.50p 16.75p 16.06p 16.50p 61228
16/08/2016 15.63p 16.50p 15.60p 16.50p 364410
15/08/2016 15.38p 15.73p 15.10p 15.38p 33366
12/08/2016 15.50p 15.67p 15.38p 15.38p 11500
11/08/2016 15.38p 15.66p 15.38p 15.38p 30000
10/08/2016 15.38p 15.60p 15.38p 15.38p 3087
09/08/2016 15.50p 15.51p 15.35p 15.38p 3993
08/08/2016 15.63p 15.99p 15.50p 15.50p 72511
05/08/2016 15.63p 15.63p 15.44p 15.63p 3632
04/08/2016 15.63p 15.63p 15.44p 15.63p 5
03/08/2016 15.63p 15.63p 15.44p 15.63p 3275
02/08/2016 15.50p 16.00p 15.30p 15.63p 72101
01/08/2016 14.38p 15.50p 14.38p 15.50p 361965
29/07/2016 14.38p 14.38p 14.38p 14.38p 0
28/07/2016 14.38p 14.38p 14.38p 14.38p 0
27/07/2016 14.38p 14.38p 14.38p 14.38p 0
26/07/2016 14.38p 14.38p 14.12p 14.38p 2744
25/07/2016 14.50p 15.00p 14.00p 14.38p 138424
22/07/2016 13.25p 13.38p 13.25p 13.38p 134
21/07/2016 13.63p 13.89p 13.25p 13.25p 22536
20/07/2016 12.00p 13.89p 12.00p 13.63p 214551
19/07/2016 12.00p 12.25p 12.00p 12.00p 40000
18/07/2016 12.13p 12.20p 11.75p 12.00p 68000
15/07/2016 12.13p 12.13p 12.13p 12.13p 0
14/07/2016 12.13p 12.13p 11.75p 12.13p 18714
13/07/2016 12.13p 12.13p 11.84p 12.13p 9140
12/07/2016 12.13p 12.41p 12.13p 12.13p 23682
11/07/2016 12.13p 12.40p 12.13p 12.13p 8000
08/07/2016 12.13p 12.13p 12.13p 12.13p 0
07/07/2016 12.13p 12.13p 11.86p 12.13p 12280
06/07/2016 12.38p 12.38p 12.13p 12.13p 0
05/07/2016 12.38p 12.64p 12.38p 12.38p 10300
04/07/2016 12.38p 12.38p 12.11p 12.38p 21775
01/07/2016 12.38p 12.38p 12.11p 12.38p 8
30/06/2016 12.25p 12.66p 11.88p 12.38p 98667
29/06/2016 12.50p 12.50p 12.00p 12.25p 55736
28/06/2016 12.50p 12.50p 12.00p 12.50p 15423
27/06/2016 12.75p 13.00p 12.50p 12.50p 33000
24/06/2016 13.00p 13.50p 12.75p 12.75p 0
23/06/2016 13.50p 13.50p 13.30p 13.50p 40000
22/06/2016 13.50p 13.63p 13.50p 13.50p 70000
21/06/2016 13.50p 13.50p 13.50p 13.50p 0
20/06/2016 13.50p 13.50p 13.25p 13.50p 9802
17/06/2016 13.50p 13.50p 13.50p 13.50p 0
16/06/2016 13.50p 13.50p 13.31p 13.50p 170
15/06/2016 13.50p 13.50p 13.50p 13.50p 0
14/06/2016 13.63p 13.63p 13.25p 13.50p 16159
13/06/2016 13.75p 13.75p 13.48p 13.63p 15640
10/06/2016 13.75p 13.90p 13.50p 13.75p 60118
09/06/2016 13.75p 14.00p 13.56p 13.75p 49302
08/06/2016 13.63p 14.00p 13.63p 13.75p 12654
07/06/2016 13.63p 13.63p 13.63p 13.63p 0
06/06/2016 13.63p 13.75p 13.63p 13.63p 1327
03/06/2016 13.63p 13.63p 13.63p 13.63p 0
02/06/2016 13.63p 13.63p 13.34p 13.63p 2450
01/06/2016 13.63p 13.63p 13.44p 13.63p 43687
31/05/2016 13.63p 13.63p 13.63p 13.63p 0
27/05/2016 13.63p 13.90p 13.55p 13.63p 33874
26/05/2016 13.63p 13.80p 13.63p 13.63p 4000
25/05/2016 13.63p 13.63p 13.50p 13.63p 17131
24/05/2016 13.63p 13.63p 13.63p 13.63p 0
23/05/2016 13.63p 13.90p 13.63p 13.63p 7000
20/05/2016 14.00p 14.00p 13.41p 13.63p 114337
19/05/2016 14.00p 14.00p 13.60p 14.00p 500000
18/05/2016 14.00p 14.00p 14.00p 14.00p 0
17/05/2016 14.00p 14.00p 13.63p 14.00p 4195
16/05/2016 14.00p 14.00p 13.63p 14.00p 5000
13/05/2016 14.00p 14.00p 13.80p 14.00p 150000
12/05/2016 14.00p 14.39p 13.84p 14.13p 17429
11/05/2016 13.75p 14.39p 13.75p 14.13p 45000
10/05/2016 13.75p 13.75p 13.75p 13.75p 0
09/05/2016 13.75p 14.25p 13.75p 13.75p 0
06/05/2016 13.88p 14.00p 13.65p 13.75p 96425
05/05/2016 14.00p 14.45p 13.69p 13.88p 23783
04/05/2016 14.00p 14.00p 14.00p 14.00p 0
03/05/2016 14.00p 14.40p 13.65p 14.00p 71300
29/04/2016 13.88p 14.00p 13.59p 14.00p 29708
28/04/2016 14.00p 14.00p 13.71p 13.88p 50025
27/04/2016 14.00p 14.00p 13.85p 14.00p 5000
26/04/2016 14.00p 14.40p 13.85p 14.00p 95962
25/04/2016 14.00p 14.38p 13.82p 14.00p 12119
22/04/2016 14.00p 14.00p 13.75p 14.00p 3665
21/04/2016 14.00p 14.25p 13.70p 14.00p 80570
20/04/2016 14.00p 14.10p 13.69p 14.00p 53168
19/04/2016 14.00p 14.10p 13.69p 14.00p 10500
18/04/2016 14.00p 14.17p 13.60p 14.00p 114633
15/04/2016 14.25p 14.41p 13.75p 14.00p 81947
14/04/2016 14.13p 15.00p 14.00p 14.25p 247729
13/04/2016 13.25p 13.25p 13.20p 13.25p 5000
12/04/2016 13.25p 13.25p 13.20p 13.25p 15083
11/04/2016 13.38p 14.50p 12.32p 13.25p 684078
08/04/2016 13.12p 13.46p 12.90p 13.38p 191014
07/04/2016 12.88p 13.12p 12.88p 13.12p 23770
06/04/2016 12.63p 13.50p 12.63p 12.88p 15086
05/04/2016 12.63p 12.93p 12.45p 12.63p 3095
04/04/2016 12.63p 13.00p 12.63p 12.63p 39350
01/04/2016 12.63p 13.00p 12.40p 12.63p 20300
31/03/2016 12.63p 12.90p 12.63p 12.63p 830
30/03/2016 12.63p 12.63p 12.63p 12.63p 0
29/03/2016 12.50p 12.93p 12.40p 12.63p 44835
24/03/2016 12.75p 12.75p 12.50p 12.50p 0
23/03/2016 12.75p 12.75p 12.60p 12.75p 0
22/03/2016 12.75p 12.90p 12.75p 12.75p 5380
21/03/2016 12.63p 13.25p 12.63p 12.75p 100000
18/03/2016 12.75p 12.75p 12.38p 12.63p 43000
17/03/2016 12.63p 12.97p 12.36p 12.75p 112120
16/03/2016 12.63p 12.63p 12.36p 12.63p 5600
15/03/2016 12.75p 13.40p 12.40p 12.63p 568393
14/03/2016 12.38p 12.38p 12.00p 12.38p 20
11/03/2016 12.38p 12.38p 12.38p 12.38p 0
10/03/2016 12.25p 12.38p 12.15p 12.38p 10000
09/03/2016 12.25p 12.25p 12.00p 12.25p 10000
08/03/2016 12.38p 12.75p 12.00p 12.25p 112750
07/03/2016 12.38p 12.38p 12.00p 12.38p 20005
04/03/2016 12.63p 12.63p 12.09p 12.38p 42072
03/03/2016 12.63p 13.00p 12.35p 12.63p 255734
02/03/2016 12.63p 12.63p 12.63p 12.63p 0
01/03/2016 12.63p 12.63p 12.25p 12.63p 7000
29/02/2016 12.63p 12.63p 12.25p 12.63p 155045
26/02/2016 12.63p 12.63p 12.25p 12.63p 10000
25/02/2016 12.63p 12.63p 12.63p 12.63p 0
24/02/2016 12.63p 12.63p 12.35p 12.63p 3644
23/02/2016 12.63p 12.63p 12.25p 12.63p 1530
22/02/2016 12.63p 12.63p 12.63p 12.63p 0
19/02/2016 12.63p 12.63p 12.25p 12.63p 23891
18/02/2016 12.63p 12.63p 12.25p 12.63p 125
17/02/2016 12.63p 13.00p 12.25p 12.63p 1125

*Close Price adjusted for both dividends and splits