Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/07/2014 12.63p 12.90p 11.95p 12.88p 238639
17/07/2014 11.88p 12.68p 11.88p 12.63p 274138
16/07/2014 11.88p 12.00p 11.50p 11.88p 11315
15/07/2014 11.50p 11.88p 11.25p 11.88p 82485
14/07/2014 11.63p 11.72p 11.50p 11.50p 16441
11/07/2014 11.63p 11.63p 11.50p 11.63p 50761
10/07/2014 12.50p 12.50p 11.50p 11.63p 106401
09/07/2014 12.50p 12.57p 12.00p 12.50p 173146
08/07/2014 13.12p 13.12p 11.75p 12.50p 497745
07/07/2014 13.38p 13.38p 12.76p 13.12p 133628
04/07/2014 13.38p 13.63p 13.25p 13.38p 132251
03/07/2014 13.50p 13.70p 13.25p 13.38p 972584
02/07/2014 13.50p 14.75p 11.25p 13.50p 2243242
01/07/2014 10.75p 11.25p 10.55p 11.25p 196253
30/06/2014 10.75p 10.90p 10.00p 10.75p 508585
27/06/2014 10.50p 10.75p 10.28p 10.75p 229428
26/06/2014 8.88p 11.25p 8.50p 10.50p 1962882
25/06/2014 8.88p 8.88p 8.25p 8.88p 49810
24/06/2014 9.25p 9.25p 8.50p 8.88p 35646
23/06/2014 9.25p 9.25p 9.00p 9.25p 24613
20/06/2014 9.25p 9.25p 9.00p 9.25p 31587
19/06/2014 9.50p 9.50p 9.00p 9.25p 88231
18/06/2014 9.25p 9.50p 9.05p 9.50p 5405
17/06/2014 9.25p 9.25p 9.00p 9.25p 43177
16/06/2014 9.75p 9.75p 9.00p 9.25p 336028
13/06/2014 9.75p 9.88p 9.50p 9.75p 25764
12/06/2014 9.88p 9.88p 9.00p 9.75p 32692
11/06/2014 9.88p 9.90p 9.75p 9.88p 108158
10/06/2014 9.63p 9.88p 9.50p 9.88p 89983
09/06/2014 9.50p 9.67p 9.25p 9.63p 63927
06/06/2014 9.50p 9.60p 8.88p 9.50p 67709
05/06/2014 9.50p 9.50p 9.25p 9.50p 22298
04/06/2014 9.50p 9.50p 9.26p 9.50p 17528
03/06/2014 9.50p 9.60p 9.00p 9.50p 16624
02/06/2014 9.88p 9.88p 9.25p 9.50p 33129
30/05/2014 9.75p 9.88p 9.51p 9.88p 63756
29/05/2014 9.75p 9.75p 9.51p 9.75p 10670
28/05/2014 9.25p 9.75p 9.00p 9.75p 98755
27/05/2014 9.63p 9.63p 9.26p 9.50p 22008
23/05/2014 9.50p 9.65p 9.25p 9.63p 29840
22/05/2014 9.50p 9.50p 9.38p 9.50p 29705
21/05/2014 8.88p 9.50p 8.51p 9.50p 187390
20/05/2014 10.75p 10.75p 8.25p 8.88p 1175490
19/05/2014 10.75p 10.88p 10.51p 10.75p 307108
16/05/2014 11.00p 11.00p 10.50p 10.75p 64019
15/05/2014 10.75p 11.00p 10.61p 11.00p 57570
14/05/2014 11.00p 11.00p 10.50p 10.75p 215456
13/05/2014 11.00p 11.14p 10.50p 11.00p 44410
12/05/2014 11.00p 11.40p 10.50p 10.50p 69195
09/05/2014 10.00p 11.48p 10.00p 10.50p 534179
08/05/2014 9.88p 11.00p 9.63p 10.00p 527380
07/05/2014 9.63p 9.63p 9.25p 9.63p 45186
06/05/2014 9.25p 10.50p 9.02p 9.63p 452989
02/05/2014 9.25p 9.25p 9.00p 9.25p 5534
01/05/2014 9.25p 9.25p 9.25p 9.25p 50000
30/04/2014 9.25p 10.00p 9.00p 9.25p 47193
29/04/2014 9.25p 9.25p 9.00p 9.25p 71864
28/04/2014 9.50p 9.50p 9.00p 9.25p 87654
25/04/2014 9.63p 9.63p 9.00p 9.50p 90857
24/04/2014 10.13p 10.13p 9.25p 9.63p 103851
23/04/2014 10.25p 10.25p 9.75p 10.13p 8056
22/04/2014 10.25p 10.25p 9.65p 10.25p 48223
17/04/2014 10.25p 10.25p 9.69p 10.25p 26324
16/04/2014 10.25p 10.75p 9.75p 10.25p 315500
15/04/2014 10.25p 10.25p 9.75p 10.25p 85671
14/04/2014 10.25p 10.25p 9.50p 10.25p 29877
11/04/2014 10.38p 10.38p 9.60p 10.25p 133001
10/04/2014 10.50p 10.50p 9.75p 10.38p 39794
09/04/2014 10.50p 10.50p 10.00p 10.50p 74366
08/04/2014 10.50p 10.50p 10.00p 10.50p 66500
07/04/2014 10.50p 10.50p 10.00p 10.50p 34494
04/04/2014 10.50p 10.50p 10.00p 10.50p 54009
03/04/2014 10.63p 10.63p 10.00p 10.50p 265745
02/04/2014 10.63p 10.63p 10.25p 10.63p 30697
01/04/2014 10.50p 10.63p 10.01p 10.63p 183938
31/03/2014 12.38p 12.38p 9.80p 10.50p 646273
28/03/2014 12.13p 12.25p 11.50p 11.50p 4870
27/03/2014 12.25p 12.25p 12.00p 12.13p 82595
26/03/2014 11.88p 12.13p 11.50p 12.13p 343584
25/03/2014 11.88p 11.88p 11.50p 11.88p 11785
24/03/2014 11.88p 12.00p 11.50p 11.88p 105258
21/03/2014 11.25p 12.00p 11.03p 11.88p 236721
20/03/2014 11.50p 11.50p 10.75p 11.25p 566428
19/03/2014 11.50p 11.63p 11.00p 11.50p 61882
18/03/2014 11.75p 11.75p 11.25p 11.50p 53829
17/03/2014 12.13p 12.15p 11.00p 11.00p 270540
14/03/2014 12.00p 12.13p 11.50p 12.13p 114802
13/03/2014 12.13p 12.13p 11.75p 12.00p 119184
12/03/2014 12.13p 12.13p 11.75p 12.13p 61065
11/03/2014 12.00p 12.24p 11.76p 12.13p 105497
10/03/2014 11.25p 12.21p 11.23p 12.00p 227971
07/03/2014 11.75p 11.75p 10.80p 11.25p 104447
06/03/2014 11.88p 11.88p 11.25p 11.75p 47677
05/03/2014 11.88p 11.88p 11.50p 11.88p 75010
04/03/2014 11.88p 11.88p 11.26p 11.88p 60068
03/03/2014 11.75p 12.20p 10.55p 11.88p 461163
28/02/2014 12.00p 12.00p 11.50p 11.75p 66327
27/02/2014 12.00p 12.00p 11.50p 12.00p 56762
26/02/2014 12.25p 12.25p 11.55p 12.00p 26715
25/02/2014 12.63p 12.63p 10.97p 12.25p 269173
24/02/2014 13.38p 13.45p 12.13p 12.63p 369948
21/02/2014 12.88p 13.75p 12.29p 13.38p 788667
20/02/2014 13.50p 13.63p 12.25p 12.88p 958096
19/02/2014 11.00p 13.50p 11.00p 13.38p 3232436
18/02/2014 11.00p 11.13p 10.75p 11.00p 0
17/02/2014 11.13p 11.13p 10.75p 11.00p 15000
14/02/2014 11.00p 11.13p 10.75p 11.13p 195848
13/02/2014 11.13p 11.13p 10.75p 11.00p 73132
12/02/2014 11.25p 11.25p 11.00p 11.13p 41602
11/02/2014 11.63p 11.73p 11.13p 11.25p 125404
10/02/2014 12.13p 12.13p 11.50p 11.63p 319081
07/02/2014 12.50p 12.64p 11.75p 12.13p 92857
06/02/2014 12.13p 13.91p 12.00p 12.50p 2052003
05/02/2014 11.25p 12.45p 11.00p 12.13p 1005277
04/02/2014 11.00p 11.55p 10.50p 11.25p 393870
03/02/2014 11.00p 11.00p 10.50p 11.00p 11347
31/01/2014 11.00p 11.00p 10.50p 11.00p 4457
30/01/2014 11.00p 11.00p 10.25p 11.00p 44316
29/01/2014 11.00p 11.10p 10.90p 11.00p 24729
28/01/2014 11.25p 11.25p 10.10p 11.00p 111480
27/01/2014 11.50p 11.50p 10.60p 11.25p 61150
24/01/2014 11.50p 11.50p 11.05p 11.50p 35442
23/01/2014 11.63p 11.63p 11.00p 11.50p 52176
22/01/2014 11.63p 11.63p 11.25p 11.63p 114727
21/01/2014 12.25p 12.25p 11.25p 11.63p 56759
20/01/2014 12.25p 12.25p 11.75p 12.25p 48165
17/01/2014 12.25p 12.25p 11.51p 12.25p 969003
16/01/2014 12.25p 12.25p 11.75p 12.25p 72320
15/01/2014 11.88p 12.25p 11.01p 12.25p 305540
14/01/2014 12.25p 12.25p 11.75p 11.88p 62282
13/01/2014 12.25p 12.25p 11.90p 12.25p 44700
10/01/2014 12.25p 12.25p 11.90p 12.25p 85267
09/01/2014 12.75p 12.87p 12.00p 12.25p 205756
08/01/2014 11.13p 14.00p 11.13p 12.75p 2474751
07/01/2014 11.63p 11.63p 11.00p 11.13p 30328
06/01/2014 11.63p 11.63p 11.25p 11.63p 39909
03/01/2014 12.13p 12.13p 11.59p 11.63p 1100
02/01/2014 11.75p 11.75p 11.00p 11.63p 111296
31/12/2013 11.75p 12.25p 11.50p 12.25p 27500
30/12/2013 11.75p 11.75p 11.00p 11.75p 373940
27/12/2013 11.75p 11.99p 11.50p 11.75p 148722
24/12/2013 11.75p 12.00p 11.75p 11.75p 76554
23/12/2013 11.63p 11.99p 11.63p 11.75p 16600
20/12/2013 11.63p 12.00p 11.61p 11.63p 111500
19/12/2013 12.38p 12.38p 11.60p 11.63p 119774
18/12/2013 10.75p 12.50p 10.75p 12.38p 637458
17/12/2013 10.88p 11.50p 10.55p 11.50p 87781
16/12/2013 11.50p 11.85p 10.88p 10.88p 89417
13/12/2013 11.75p 11.90p 11.40p 11.50p 81874
12/12/2013 10.38p 12.84p 10.30p 11.75p 1078312
11/12/2013 12.00p 12.95p 10.35p 11.50p 430355
10/12/2013 10.88p 10.88p 10.25p 10.75p 278100
09/12/2013 11.38p 11.88p 10.25p 10.88p 390196
06/12/2013 11.88p 13.00p 11.50p 13.00p 26923
05/12/2013 11.88p 11.95p 11.50p 11.88p 33036
04/12/2013 11.88p 12.15p 11.51p 11.88p 63784
03/12/2013 11.75p 12.10p 11.75p 11.88p 135945
02/12/2013 12.25p 12.25p 11.63p 11.75p 38934
29/11/2013 12.25p 12.25p 12.00p 12.25p 23119
28/11/2013 12.25p 12.25p 12.10p 12.25p 61293
27/11/2013 12.25p 12.50p 12.15p 12.25p 91908
26/11/2013 12.38p 12.38p 12.25p 12.25p 14500
25/11/2013 12.38p 12.41p 12.05p 12.38p 224341
22/11/2013 12.75p 12.88p 12.05p 12.38p 185198
21/11/2013 12.88p 13.52p 12.75p 12.75p 86574
20/11/2013 13.50p 13.50p 12.52p 12.88p 287917
19/11/2013 14.50p 14.50p 13.00p 13.50p 471249
18/11/2013 16.00p 16.00p 14.31p 14.62p 276904
15/11/2013 17.50p 17.50p 15.65p 16.00p 959724
14/11/2013 20.75p 20.75p 16.15p 17.25p 1698981
13/11/2013 11.50p 29.00p 11.50p 19.25p 10509540
12/11/2013 12.25p 12.25p 11.00p 11.50p 24000
11/11/2013 11.50p 13.00p 11.50p 12.25p 240032
08/11/2013 11.50p 11.50p 11.10p 11.50p 993
07/11/2013 11.50p 11.50p 9.50p 11.50p 0
06/11/2013 10.50p 11.50p 9.50p 11.50p 0
05/11/2013 10.50p 10.50p 9.50p 10.50p 0
04/11/2013 10.50p 10.50p 9.50p 10.50p 1011
01/11/2013 11.00p 11.40p 10.00p 10.50p 43453
31/10/2013 11.00p 11.60p 11.00p 11.00p 10000
30/10/2013 11.50p 12.30p 10.00p 11.00p 8008
29/10/2013 11.50p 12.30p 11.50p 11.50p 793
28/10/2013 11.50p 12.46p 10.00p 11.50p 43435
25/10/2013 11.50p 12.50p 10.00p 11.50p 2687
24/10/2013 11.50p 12.00p 10.50p 11.50p 13275
23/10/2013 10.50p 11.00p 10.00p 10.50p 0
22/10/2013 11.00p 11.00p 10.00p 10.50p 2000
21/10/2013 11.00p 11.00p 10.00p 10.50p 8187
18/10/2013 10.50p 10.50p 8.25p 10.50p 54853
17/10/2013 10.50p 10.85p 10.50p 10.50p 4457
16/10/2013 10.50p 10.50p 10.00p 10.50p 6250
15/10/2013 10.50p 10.50p 10.00p 10.50p 0
14/10/2013 10.50p 10.50p 10.00p 10.50p 8919
11/10/2013 10.50p 10.50p 10.26p 10.50p 10000
10/10/2013 11.00p 11.00p 10.15p 10.50p 13148
09/10/2013 11.00p 14.25p 10.00p 12.00p 201340
08/10/2013 10.00p 10.50p 9.02p 10.00p 0
07/10/2013 10.00p 10.50p 9.02p 10.00p 0
04/10/2013 10.00p 10.50p 9.02p 10.00p 1656
03/10/2013 10.00p 11.50p 9.50p 10.00p 0

*Close Price adjusted for both dividends and splits