Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2020 12.25p 12.50p 12.25p 12.25p 20000
29/01/2020 12.25p 12.25p 12.01p 12.25p 1163
28/01/2020 13.00p 13.00p 12.00p 12.25p 147652
27/01/2020 13.25p 13.25p 12.50p 13.00p 38950
24/01/2020 13.25p 13.25p 13.01p 13.25p 10
23/01/2020 13.50p 13.50p 13.08p 13.25p 70290
22/01/2020 13.50p 13.50p 13.17p 13.50p 20826
21/01/2020 13.50p 13.50p 13.17p 13.50p 2210
20/01/2020 13.50p 13.50p 13.15p 13.50p 4300
17/01/2020 13.50p 13.80p 13.07p 13.50p 65874
16/01/2020 13.50p 13.70p 13.50p 13.50p 37028
15/01/2020 13.50p 13.50p 13.27p 13.50p 33200
14/01/2020 14.50p 14.50p 13.20p 13.50p 69700
13/01/2020 14.50p 14.67p 14.02p 14.50p 6826
10/01/2020 14.50p 14.67p 14.02p 14.50p 3435
09/01/2020 14.50p 14.50p 14.50p 14.50p 0
08/01/2020 14.50p 14.70p 14.20p 14.50p 45000
07/01/2020 14.50p 14.50p 14.00p 14.50p 11060
06/01/2020 14.50p 14.50p 14.10p 14.50p 50312
03/01/2020 14.50p 14.50p 14.50p 14.50p 0
02/01/2020 14.50p 14.50p 14.50p 14.50p 0
31/12/2019 14.50p 14.50p 14.10p 14.50p 2354
30/12/2019 14.50p 14.50p 14.05p 14.50p 2748
27/12/2019 14.50p 14.90p 14.50p 14.50p 1501
24/12/2019 14.50p 14.50p 14.02p 14.50p 5000
23/12/2019 15.00p 15.00p 14.50p 14.50p 24131
20/12/2019 15.00p 15.00p 15.00p 15.00p 0
19/12/2019 15.00p 15.00p 15.00p 15.00p 0
18/12/2019 15.00p 15.00p 15.00p 15.00p 0
17/12/2019 15.00p 15.00p 15.00p 15.00p 0
16/12/2019 14.50p 15.30p 14.50p 15.00p 81043
13/12/2019 14.50p 14.50p 14.00p 14.50p 15947
12/12/2019 15.00p 15.00p 14.50p 14.50p 127759
11/12/2019 15.00p 15.00p 14.58p 15.00p 8000
10/12/2019 15.50p 15.50p 15.00p 15.00p 70000
09/12/2019 15.50p 15.78p 15.50p 15.50p 3168
06/12/2019 15.50p 15.50p 15.50p 15.50p 0
05/12/2019 15.50p 15.50p 15.50p 15.50p 0
04/12/2019 15.50p 15.50p 15.00p 15.50p 20762
03/12/2019 15.50p 15.75p 15.10p 15.50p 3015
02/12/2019 15.50p 15.50p 15.05p 15.50p 23497
29/11/2019 15.50p 15.50p 15.25p 15.50p 1000
28/11/2019 15.50p 15.50p 15.25p 15.50p 10267
27/11/2019 15.50p 15.50p 15.25p 15.50p 2019
26/11/2019 15.50p 15.50p 15.02p 15.50p 712
25/11/2019 15.50p 15.50p 15.50p 15.50p 0
22/11/2019 15.50p 15.50p 15.00p 15.50p 5182
21/11/2019 15.50p 15.50p 15.50p 15.50p 0
20/11/2019 15.50p 15.65p 15.00p 15.50p 14132
19/11/2019 15.50p 15.50p 15.50p 15.50p 0
18/11/2019 15.50p 15.74p 15.02p 15.50p 4112
15/11/2019 15.50p 15.75p 15.50p 15.50p 31903
14/11/2019 15.50p 15.50p 15.02p 15.50p 13
13/11/2019 15.50p 15.50p 15.02p 15.50p 2
12/11/2019 16.00p 16.00p 15.04p 15.50p 18932
11/11/2019 16.00p 16.00p 15.25p 16.00p 11742
08/11/2019 16.00p 16.00p 15.05p 16.00p 859
07/11/2019 16.00p 16.00p 15.05p 16.00p 32
06/11/2019 16.00p 16.00p 16.00p 16.00p 0
05/11/2019 15.50p 16.00p 15.15p 16.00p 24144
04/11/2019 15.50p 15.60p 15.02p 15.50p 20100
01/11/2019 15.50p 15.50p 15.50p 15.50p 0
31/10/2019 15.50p 15.60p 15.50p 15.50p 6333
30/10/2019 15.50p 15.50p 15.00p 15.50p 112
29/10/2019 15.50p 15.50p 15.02p 15.50p 1915
28/10/2019 16.00p 16.00p 15.50p 15.50p 3685
25/10/2019 16.00p 16.00p 15.04p 16.00p 15010
24/10/2019 16.00p 16.00p 16.00p 16.00p 0
23/10/2019 16.00p 16.00p 15.00p 16.00p 4131
22/10/2019 16.00p 16.00p 16.00p 16.00p 0
21/10/2019 16.00p 16.00p 15.85p 16.00p 31311
18/10/2019 16.00p 16.00p 15.85p 16.00p 1000
17/10/2019 16.00p 16.00p 16.00p 16.00p 0
16/10/2019 16.00p 16.00p 15.00p 16.00p 3
15/10/2019 16.00p 16.00p 16.00p 16.00p 0
14/10/2019 16.00p 16.00p 16.00p 16.00p 245
11/10/2019 16.00p 16.00p 16.00p 16.00p 0
10/10/2019 16.00p 16.00p 16.00p 16.00p 6250
09/10/2019 16.00p 16.00p 16.00p 16.00p 1000
08/10/2019 16.00p 16.40p 15.00p 16.00p 16047
07/10/2019 16.00p 16.00p 15.00p 16.00p 0
04/10/2019 15.00p 15.00p 14.31p 15.00p 30
03/10/2019 15.00p 15.00p 15.00p 15.00p 0
02/10/2019 15.00p 15.00p 15.00p 15.00p 0
01/10/2019 15.00p 15.00p 14.31p 15.00p 17487
30/09/2019 15.00p 15.00p 14.31p 15.00p 28884
27/09/2019 15.00p 15.00p 15.00p 15.00p 0
26/09/2019 15.00p 15.00p 14.36p 15.00p 3256
25/09/2019 15.00p 15.45p 14.31p 15.00p 31102
24/09/2019 15.00p 15.60p 14.24p 15.00p 56294
23/09/2019 15.50p 16.00p 14.20p 15.00p 61210
20/09/2019 17.00p 17.00p 15.20p 15.50p 81976
19/09/2019 19.00p 19.00p 15.20p 17.00p 169238
18/09/2019 19.50p 19.77p 19.50p 19.50p 2468
17/09/2019 20.00p 20.00p 19.00p 19.50p 25000
16/09/2019 20.00p 20.00p 19.10p 20.00p 10868
13/09/2019 20.00p 20.00p 20.00p 20.00p 0
12/09/2019 20.00p 20.00p 19.15p 20.00p 40
11/09/2019 20.00p 20.00p 20.00p 20.00p 0
10/09/2019 20.00p 20.00p 20.00p 20.00p 0
09/09/2019 19.50p 20.00p 19.50p 20.00p 50000
06/09/2019 20.50p 20.50p 19.00p 19.50p 76986
05/09/2019 20.50p 20.80p 20.20p 20.50p 9764
04/09/2019 20.00p 21.00p 19.00p 20.50p 192149
03/09/2019 19.70p 19.70p 19.70p 19.70p 0
02/09/2019 19.70p 19.70p 19.70p 19.70p 0
30/08/2019 19.70p 19.70p 19.70p 19.70p 0
29/08/2019 19.70p 19.75p 19.70p 19.70p 526
28/08/2019 19.00p 19.85p 19.00p 19.70p 5779
27/08/2019 19.00p 19.00p 19.00p 19.00p 0
23/08/2019 19.00p 19.70p 19.00p 19.00p 12690
22/08/2019 19.00p 19.00p 18.70p 19.00p 20678
21/08/2019 19.00p 19.90p 18.70p 19.00p 1564
20/08/2019 21.00p 21.00p 18.25p 19.00p 127732
19/08/2019 21.50p 21.50p 20.30p 21.00p 13617
16/08/2019 22.00p 22.00p 21.00p 21.50p 7615
15/08/2019 22.00p 22.00p 22.00p 22.00p 0
14/08/2019 22.00p 22.00p 22.00p 22.00p 0
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

*Close Price adjusted for both dividends and splits