Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2012 23.00p 25.00p 21.36p 23.00p 1521
13/12/2012 24.00p 24.00p 21.36p 23.00p 96
12/12/2012 23.00p 23.00p 21.36p 23.00p 200
11/12/2012 23.00p 23.67p 23.00p 23.00p 1000
10/12/2012 23.00p 25.00p 23.00p 23.00p 63
07/12/2012 25.00p 25.67p 21.00p 23.00p 43584
06/12/2012 25.00p 25.00p 23.36p 25.00p 12
05/12/2012 25.00p 25.00p 23.36p 25.00p 38
04/12/2012 25.00p 27.00p 25.00p 25.00p 1633
03/12/2012 25.00p 25.00p 23.30p 25.00p 1000
30/11/2012 25.00p 25.00p 23.30p 25.00p 1996
29/11/2012 25.00p 26.56p 23.30p 25.00p 14165
28/11/2012 25.00p 26.56p 25.00p 25.00p 7444
27/11/2012 25.00p 25.00p 23.30p 25.00p 5601
26/11/2012 25.00p 25.00p 23.30p 25.00p 0
23/11/2012 25.00p 25.00p 23.30p 25.00p 4
22/11/2012 25.00p 25.00p 25.00p 25.00p 12000
21/11/2012 26.50p 26.50p 25.00p 25.00p 26995
20/11/2012 26.50p 26.50p 25.00p 26.50p 0
19/11/2012 26.50p 26.50p 25.00p 26.50p 327
16/11/2012 26.50p 27.00p 25.00p 26.50p 0
15/11/2012 26.50p 27.00p 25.00p 26.50p 60700
14/11/2012 27.50p 27.50p 24.00p 26.50p 5200
13/11/2012 27.50p 27.50p 23.00p 27.50p 0
12/11/2012 26.50p 27.50p 23.00p 27.50p 5000
09/11/2012 26.50p 29.25p 24.50p 26.50p 0
08/11/2012 26.50p 29.25p 24.50p 26.50p 0
07/11/2012 29.25p 29.25p 24.50p 26.50p 10773
06/11/2012 29.25p 30.25p 26.00p 29.25p 0
05/11/2012 30.25p 30.25p 26.00p 29.25p 10100
02/11/2012 30.25p 30.70p 28.00p 30.25p 0
01/11/2012 30.25p 30.70p 28.00p 30.25p 3592
31/10/2012 30.25p 30.70p 30.25p 30.25p 1200
30/10/2012 30.25p 30.25p 28.00p 30.25p 5014
29/10/2012 30.50p 30.50p 28.00p 30.25p 5326
26/10/2012 30.50p 30.50p 28.00p 30.50p 5400
25/10/2012 28.00p 28.00p 25.29p 28.00p 4096
24/10/2012 28.00p 28.00p 26.10p 28.00p 78
23/10/2012 28.00p 30.71p 25.29p 28.00p 0
22/10/2012 28.00p 30.71p 25.29p 28.00p 0
19/10/2012 28.00p 30.71p 25.29p 28.00p 13560
18/10/2012 31.61p 31.61p 28.00p 28.00p 3711
17/10/2012 31.61p 32.52p 29.81p 31.61p 0
16/10/2012 31.61p 32.52p 29.81p 31.61p 0
15/10/2012 31.61p 32.52p 29.81p 31.61p 4797
12/10/2012 31.61p 31.61p 29.81p 31.61p 0
11/10/2012 31.61p 31.61p 29.81p 31.61p 122
10/10/2012 31.61p 34.32p 29.81p 31.61p 0
09/10/2012 31.61p 34.32p 29.81p 31.61p 1275
08/10/2012 31.61p 31.61p 29.81p 31.61p 554
05/10/2012 31.61p 31.61p 30.71p 31.61p 0
04/10/2012 30.71p 31.61p 30.71p 31.61p 502
03/10/2012 30.71p 30.94p 30.71p 30.71p 886
02/10/2012 29.81p 34.32p 28.50p 30.71p 8508
01/10/2012 29.81p 32.52p 27.10p 29.81p 6840
28/09/2012 29.35p 31.61p 29.35p 29.81p 6301
27/09/2012 28.00p 30.71p 28.00p 29.35p 8576
26/09/2012 28.00p 28.00p 26.69p 28.00p 1192
25/09/2012 28.00p 29.81p 26.21p 28.00p 5518
24/09/2012 28.00p 29.81p 26.21p 28.00p 2546
21/09/2012 28.00p 28.90p 28.00p 28.00p 46500
20/09/2012 27.10p 31.61p 24.95p 28.00p 51890
19/09/2012 24.84p 27.55p 23.26p 24.84p 0
18/09/2012 24.84p 27.55p 23.26p 24.84p 0
17/09/2012 27.55p 27.55p 23.26p 24.84p 7335
14/09/2012 25.29p 27.55p 25.29p 25.29p 21
13/09/2012 25.29p 27.55p 23.85p 25.29p 6664
12/09/2012 27.55p 27.55p 23.48p 27.55p 0
11/09/2012 27.55p 27.55p 23.48p 27.55p 173
10/09/2012 27.55p 27.55p 23.48p 27.55p 0
07/09/2012 27.55p 27.55p 23.48p 27.55p 554
06/09/2012 27.55p 27.55p 23.48p 27.55p 2
05/09/2012 27.55p 27.55p 23.48p 27.55p 0
04/09/2012 27.55p 27.55p 23.48p 27.55p 0
03/09/2012 27.55p 27.55p 23.48p 27.55p 3
31/08/2012 27.55p 27.55p 23.48p 27.55p 111
30/08/2012 27.55p 28.36p 23.48p 27.55p 599
29/08/2012 27.55p 27.55p 23.48p 27.55p 995
28/08/2012 27.55p 27.55p 23.48p 27.55p 0
24/08/2012 27.55p 27.55p 23.48p 27.55p 7
23/08/2012 27.55p 27.55p 23.48p 27.55p 14
22/08/2012 28.00p 28.00p 22.58p 27.55p 5536
21/08/2012 27.55p 28.00p 24.39p 28.00p 2325
20/08/2012 28.00p 28.45p 24.39p 28.00p 965
17/08/2012 27.55p 28.00p 24.39p 28.00p 554
16/08/2012 27.55p 28.00p 24.39p 28.00p 0
15/08/2012 28.00p 28.00p 24.39p 28.00p 1
14/08/2012 28.00p 28.00p 23.10p 28.00p 0
13/08/2012 28.00p 28.00p 23.10p 28.00p 5536
10/08/2012 28.00p 28.00p 24.39p 28.00p 130
09/08/2012 28.00p 28.00p 24.39p 28.00p 0
08/08/2012 28.00p 28.00p 24.39p 28.00p 55
07/08/2012 28.00p 28.00p 24.39p 28.00p 221
06/08/2012 28.00p 29.81p 28.00p 28.00p 819
03/08/2012 28.00p 28.00p 24.39p 28.00p 118
02/08/2012 28.00p 28.00p 26.19p 28.00p 111
01/08/2012 28.00p 28.00p 24.38p 28.00p 0
31/07/2012 28.00p 28.00p 24.38p 28.00p 1248
30/07/2012 28.00p 28.00p 24.39p 28.00p 1218
27/07/2012 28.00p 28.45p 24.39p 28.00p 7050
26/07/2012 28.00p 28.00p 24.39p 28.00p 80
25/07/2012 28.00p 28.00p 24.39p 28.00p 8559
24/07/2012 28.00p 29.81p 24.39p 28.00p 0
23/07/2012 28.00p 29.81p 24.39p 28.00p 0
20/07/2012 27.10p 29.81p 24.39p 28.00p 7434
19/07/2012 27.10p 27.10p 23.48p 27.10p 0
18/07/2012 26.65p 26.65p 23.48p 26.65p 10
17/07/2012 26.65p 26.65p 23.48p 26.65p 1439
16/07/2012 26.65p 26.65p 23.80p 26.65p 1
13/07/2012 26.65p 26.65p 26.65p 26.65p 0
12/07/2012 26.65p 26.65p 26.65p 26.65p 0
11/07/2012 26.65p 26.65p 26.65p 26.65p 111
10/07/2012 26.65p 26.65p 23.80p 26.65p 0
09/07/2012 26.65p 26.65p 23.80p 26.65p 4
06/07/2012 26.65p 27.10p 26.65p 26.65p 0
05/07/2012 26.65p 27.10p 26.65p 26.65p 0
04/07/2012 26.65p 27.10p 26.65p 26.65p 61
03/07/2012 27.10p 27.10p 23.48p 26.65p 5093
02/07/2012 27.10p 27.10p 24.66p 27.10p 554
29/06/2012 27.10p 27.10p 24.66p 27.10p 244
28/06/2012 27.10p 28.00p 24.39p 27.10p 1312
27/06/2012 27.10p 27.10p 24.39p 27.10p 240
26/06/2012 27.10p 27.10p 24.39p 27.10p 0
25/06/2012 27.10p 27.10p 24.39p 27.10p 2
22/06/2012 27.10p 27.10p 24.39p 27.10p 6
21/06/2012 27.10p 27.10p 24.39p 27.10p 20
20/06/2012 27.10p 27.10p 24.67p 27.10p 0
19/06/2012 27.10p 27.10p 24.67p 27.10p 0
18/06/2012 27.10p 27.10p 24.67p 27.10p 1218
15/06/2012 27.10p 27.10p 24.39p 27.10p 5221
14/06/2012 27.10p 27.10p 24.73p 27.10p 13507
13/06/2012 25.29p 27.10p 23.81p 27.10p 332
12/06/2012 25.29p 25.29p 23.48p 25.29p 332
11/06/2012 25.29p 26.65p 24.05p 25.29p 0
08/06/2012 25.29p 26.65p 24.05p 25.29p 0
07/06/2012 26.65p 26.65p 24.05p 25.29p 554
06/06/2012 26.65p 26.65p 24.05p 26.65p 84
01/06/2012 23.94p 28.90p 23.53p 26.65p 13410
31/05/2012 22.13p 23.48p 21.32p 22.13p 3692
30/05/2012 22.13p 22.13p 21.68p 22.13p 3654
29/05/2012 22.13p 23.48p 20.77p 22.13p 2077
28/05/2012 22.13p 22.13p 21.72p 22.13p 2436
25/05/2012 22.13p 22.13p 21.72p 22.13p 443
24/05/2012 22.13p 23.35p 20.77p 22.13p 1730
23/05/2012 22.13p 23.35p 21.72p 22.13p 0
22/05/2012 22.13p 23.35p 21.72p 22.13p 0
21/05/2012 22.13p 23.35p 21.72p 22.13p 0
18/05/2012 22.13p 23.35p 21.72p 22.13p 1429
17/05/2012 22.13p 24.39p 21.68p 22.13p 0
16/05/2012 23.03p 24.39p 21.68p 22.13p 0
15/05/2012 21.68p 24.39p 21.68p 23.03p 13839
14/05/2012 21.68p 21.68p 21.36p 21.68p 664
11/05/2012 21.68p 21.68p 21.36p 21.68p 1911
10/05/2012 21.68p 21.68p 20.77p 21.68p 332
09/05/2012 21.68p 21.68p 21.36p 21.68p 3
08/05/2012 21.68p 23.93p 21.36p 21.68p 3324
04/05/2012 21.68p 22.49p 21.68p 21.68p 242
03/05/2012 21.68p 22.58p 21.68p 21.68p 0
02/05/2012 21.68p 22.58p 21.68p 21.68p 11071
01/05/2012 21.68p 21.68p 21.36p 21.68p 1107
30/04/2012 21.68p 23.35p 21.36p 21.68p 0
27/04/2012 22.13p 23.35p 21.36p 21.68p 7061
26/04/2012 22.13p 22.13p 21.36p 22.13p 11
25/04/2012 21.23p 22.94p 21.23p 22.13p 23125
24/04/2012 21.23p 21.23p 21.05p 21.23p 151
23/04/2012 21.68p 21.68p 21.05p 21.23p 443
20/04/2012 21.68p 21.68p 21.68p 21.68p 0
19/04/2012 21.68p 21.68p 21.68p 21.68p 9964
18/04/2012 21.68p 21.68p 20.77p 21.68p 111
17/04/2012 21.68p 22.09p 21.14p 21.68p 0
16/04/2012 21.68p 22.09p 21.14p 21.68p 341
13/04/2012 21.68p 22.13p 21.45p 21.68p 0
12/04/2012 21.68p 22.13p 21.45p 21.68p 0
11/04/2012 22.13p 22.13p 21.45p 21.68p 2250
10/04/2012 23.03p 23.03p 20.77p 22.13p 76
05/04/2012 23.03p 23.03p 20.77p 23.03p 0
04/04/2012 23.03p 23.03p 20.77p 23.03p 0
03/04/2012 23.03p 23.03p 20.77p 23.03p 0
02/04/2012 23.03p 23.03p 20.77p 23.03p 554
30/03/2012 23.03p 23.03p 20.77p 23.03p 444
29/03/2012 23.03p 23.94p 20.77p 23.03p 740
28/03/2012 23.03p 23.03p 20.77p 23.03p 451
27/03/2012 23.03p 23.03p 21.68p 23.03p 0
26/03/2012 23.03p 23.03p 21.68p 23.03p 499
23/03/2012 23.03p 23.68p 21.68p 23.03p 327
22/03/2012 23.03p 23.03p 21.00p 23.03p 0
21/03/2012 23.03p 23.03p 21.00p 23.03p 122
20/03/2012 23.94p 23.94p 20.77p 23.03p 1394
19/03/2012 23.94p 24.84p 20.77p 23.94p 0
16/03/2012 23.94p 24.84p 20.77p 23.94p 33415
15/03/2012 23.94p 23.94p 20.77p 23.94p 22143
14/03/2012 23.94p 25.74p 20.77p 23.94p 9940
13/03/2012 23.94p 23.94p 20.77p 23.94p 554
12/03/2012 23.94p 24.84p 20.77p 23.94p 0
09/03/2012 23.94p 24.84p 20.77p 23.94p 46168
08/03/2012 23.94p 23.94p 21.09p 23.94p 332
07/03/2012 23.94p 23.94p 20.77p 23.94p 830
06/03/2012 23.94p 23.94p 20.77p 23.94p 0
05/03/2012 23.94p 23.94p 20.77p 23.94p 3
02/03/2012 23.94p 23.94p 20.77p 23.94p 251

*Close Price adjusted for both dividends and splits