Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/07/2018 23.30p 23.30p 22.74p 22.80p 10686
02/07/2018 23.30p 23.30p 23.30p 23.30p 0
29/06/2018 23.30p 23.30p 23.00p 23.30p 0
28/06/2018 23.50p 23.50p 23.10p 23.30p 25000
27/06/2018 23.10p 23.82p 22.47p 23.50p 38635
26/06/2018 23.10p 23.10p 22.47p 23.10p 5040
25/06/2018 23.00p 23.34p 22.47p 23.10p 25185
22/06/2018 21.60p 22.00p 21.60p 21.60p 50118
21/06/2018 21.60p 22.02p 21.20p 21.60p 23534
20/06/2018 22.30p 22.54p 21.20p 21.80p 164251
19/06/2018 22.20p 22.50p 21.50p 22.30p 89333
18/06/2018 22.20p 22.20p 22.20p 22.20p 0
15/06/2018 22.20p 22.20p 21.92p 22.20p 1000
14/06/2018 22.20p 22.20p 22.20p 22.20p 0
13/06/2018 21.60p 22.60p 21.60p 22.20p 88380
12/06/2018 21.50p 22.00p 21.50p 21.60p 124500
11/06/2018 22.90p 22.90p 21.26p 21.50p 32000
08/06/2018 22.50p 23.47p 22.25p 22.90p 138547
07/06/2018 23.50p 24.60p 21.50p 22.50p 93754
06/06/2018 25.00p 25.00p 24.00p 25.00p 2649
05/06/2018 25.00p 25.50p 22.50p 25.00p 2046475
04/06/2018 24.50p 25.40p 24.50p 25.00p 21174
01/06/2018 24.50p 25.00p 24.50p 24.50p 2842
31/05/2018 25.00p 25.00p 23.86p 24.50p 17007
30/05/2018 25.30p 25.30p 24.60p 25.00p 2000
29/05/2018 25.30p 25.30p 24.60p 25.30p 127
25/05/2018 25.30p 25.30p 25.30p 25.30p 0
24/05/2018 25.30p 25.30p 25.30p 25.30p 0
23/05/2018 25.50p 25.50p 24.60p 25.30p 2
22/05/2018 25.50p 25.90p 25.50p 25.50p 7244
21/05/2018 26.50p 26.50p 25.00p 25.50p 12846
18/05/2018 26.80p 26.80p 26.39p 26.50p 6
17/05/2018 26.80p 26.80p 26.39p 26.80p 63
16/05/2018 26.80p 26.80p 26.39p 26.80p 5000
15/05/2018 25.50p 27.60p 25.50p 26.80p 40267
14/05/2018 26.00p 27.70p 25.00p 25.50p 137023
11/05/2018 25.80p 25.80p 25.00p 25.80p 6731
10/05/2018 26.00p 26.00p 25.20p 25.80p 10694
09/05/2018 26.00p 26.70p 26.00p 26.00p 200
08/05/2018 26.00p 26.80p 25.20p 26.00p 20381
04/05/2018 26.00p 26.00p 25.52p 26.00p 7662
03/05/2018 26.00p 26.00p 25.52p 26.00p 4001
02/05/2018 25.50p 26.90p 25.50p 26.00p 75866
01/05/2018 26.00p 26.70p 25.00p 25.50p 62407
30/04/2018 25.50p 26.00p 25.50p 26.00p 0
27/04/2018 25.50p 25.80p 25.00p 25.50p 1731
26/04/2018 25.50p 25.80p 25.50p 25.50p 3000
25/04/2018 26.00p 26.75p 25.00p 25.50p 16900
24/04/2018 26.70p 26.70p 26.00p 26.00p 51240
23/04/2018 26.70p 26.70p 26.70p 26.70p 0
20/04/2018 26.70p 27.12p 26.00p 26.70p 33283
19/04/2018 26.70p 27.37p 26.40p 26.70p 26428
18/04/2018 28.00p 28.70p 26.70p 26.70p 60730
17/04/2018 26.00p 26.00p 25.50p 26.00p 25000
16/04/2018 26.00p 26.00p 26.00p 26.00p 0
13/04/2018 26.00p 26.00p 25.50p 26.00p 191
12/04/2018 26.00p 26.80p 26.00p 26.00p 1000
11/04/2018 27.00p 28.00p 25.50p 26.00p 63016
10/04/2018 27.00p 27.70p 27.00p 27.00p 20000
09/04/2018 27.00p 27.00p 26.80p 27.00p 5559
06/04/2018 26.00p 27.00p 25.60p 27.00p 26267
05/04/2018 25.00p 27.00p 25.00p 26.00p 110310
04/04/2018 25.00p 25.69p 24.16p 25.00p 14755
03/04/2018 25.00p 25.00p 24.14p 25.00p 12006
29/03/2018 25.00p 25.00p 24.14p 25.00p 12444
28/03/2018 25.00p 25.69p 24.14p 25.00p 4507
27/03/2018 25.00p 25.85p 24.00p 25.00p 17313
26/03/2018 25.50p 25.70p 24.10p 25.00p 32358
23/03/2018 27.00p 27.00p 25.10p 25.50p 75347
22/03/2018 27.00p 27.00p 26.50p 27.00p 1000
21/03/2018 26.00p 28.00p 25.60p 27.00p 33035
20/03/2018 26.00p 26.00p 25.60p 26.00p 200
19/03/2018 25.00p 27.00p 25.00p 26.00p 55536
16/03/2018 24.00p 25.00p 23.26p 24.50p 50775
15/03/2018 23.00p 24.00p 23.00p 24.00p 37000
14/03/2018 23.50p 24.00p 22.22p 23.00p 52290
13/03/2018 23.50p 23.50p 23.02p 23.50p 662
12/03/2018 24.00p 24.00p 23.40p 23.50p 11200
09/03/2018 24.00p 24.70p 23.40p 24.00p 14563
08/03/2018 24.00p 24.00p 24.00p 24.00p 0
07/03/2018 24.00p 24.90p 24.00p 24.00p 20000
06/03/2018 24.00p 24.00p 24.00p 24.00p 1749
05/03/2018 24.50p 24.50p 24.00p 24.00p 11350
02/03/2018 24.00p 25.00p 24.00p 24.50p 104175
01/03/2018 23.50p 24.00p 23.20p 24.00p 39049
28/02/2018 23.50p 23.75p 23.00p 23.50p 34516
27/02/2018 24.50p 24.50p 23.10p 23.50p 29391
26/02/2018 22.50p 25.00p 22.10p 24.50p 82186
23/02/2018 22.00p 22.80p 22.00p 22.50p 35000
22/02/2018 21.50p 23.00p 21.20p 22.00p 24228
21/02/2018 21.50p 22.00p 21.20p 21.50p 35781
20/02/2018 22.80p 22.80p 21.00p 21.50p 93502
19/02/2018 19.50p 21.50p 19.25p 21.20p 68181
16/02/2018 19.00p 19.00p 19.00p 19.00p 0
15/02/2018 19.00p 19.70p 18.50p 19.00p 3067
14/02/2018 19.00p 20.00p 18.10p 19.00p 18110
13/02/2018 20.00p 20.00p 19.00p 19.00p 10290
12/02/2018 19.00p 20.00p 19.00p 20.00p 16025
09/02/2018 19.00p 19.00p 19.00p 19.00p 0
08/02/2018 19.00p 19.00p 18.32p 19.00p 12300
07/02/2018 19.00p 19.80p 18.00p 19.00p 100500
06/02/2018 19.00p 19.00p 18.00p 19.00p 13669
05/02/2018 19.50p 19.50p 19.00p 19.50p 1500
02/02/2018 19.50p 19.90p 19.00p 19.50p 15178
01/02/2018 20.00p 20.00p 19.00p 19.50p 56645
31/01/2018 20.00p 20.00p 20.00p 20.00p 0
30/01/2018 20.00p 20.00p 19.48p 20.00p 91014
29/01/2018 20.00p 20.80p 19.77p 20.00p 13243
26/01/2018 20.00p 20.00p 19.50p 20.00p 13601
25/01/2018 20.00p 20.00p 19.50p 20.00p 14483
24/01/2018 20.00p 20.00p 19.50p 20.00p 5401
23/01/2018 20.00p 20.80p 19.33p 20.00p 3086
22/01/2018 20.00p 21.00p 19.33p 20.00p 30114
19/01/2018 21.00p 21.00p 20.00p 20.00p 16154
18/01/2018 21.00p 21.00p 20.20p 21.00p 6172
17/01/2018 21.50p 21.50p 20.20p 21.00p 13900
16/01/2018 21.50p 21.50p 21.00p 21.50p 2176
15/01/2018 20.50p 22.00p 20.50p 21.50p 10857
12/01/2018 17.50p 21.00p 17.26p 20.50p 195587
11/01/2018 21.00p 21.80p 20.20p 21.00p 40052
10/01/2018 21.00p 21.90p 20.30p 21.00p 13863
09/01/2018 21.00p 21.70p 20.60p 21.00p 23170
08/01/2018 21.00p 22.00p 20.55p 21.00p 41530
05/01/2018 21.50p 21.50p 21.00p 21.00p 30000
04/01/2018 21.50p 21.95p 21.00p 21.50p 56373
03/01/2018 21.50p 22.00p 21.50p 21.50p 18181
02/01/2018 21.50p 22.00p 21.50p 21.50p 6055
29/12/2017 21.50p 21.50p 21.00p 21.50p 125
28/12/2017 21.50p 21.50p 21.00p 21.50p 12900
27/12/2017 21.25p 21.50p 21.25p 21.50p 20000
22/12/2017 21.25p 22.00p 21.25p 21.25p 500
21/12/2017 20.25p 22.00p 20.25p 21.25p 154832
20/12/2017 20.50p 20.50p 20.25p 20.25p 5000
19/12/2017 19.50p 21.00p 19.10p 20.50p 90390
18/12/2017 19.50p 19.67p 19.10p 19.50p 15425
15/12/2017 18.75p 19.50p 18.53p 19.50p 65023
14/12/2017 18.50p 18.75p 18.10p 18.75p 38614
13/12/2017 18.25p 18.50p 18.08p 18.50p 20803
12/12/2017 18.25p 18.39p 18.05p 18.25p 65750
11/12/2017 18.00p 18.50p 17.80p 18.25p 46203
08/12/2017 17.75p 18.50p 17.39p 18.00p 44042
07/12/2017 19.00p 19.00p 17.20p 17.75p 89954
06/12/2017 19.00p 19.00p 18.50p 19.00p 2500
05/12/2017 19.50p 19.50p 18.50p 19.00p 38146
04/12/2017 20.25p 20.26p 19.00p 19.50p 55793
01/12/2017 20.00p 20.28p 19.10p 20.25p 33000
30/11/2017 20.00p 20.30p 20.00p 20.00p 12660
29/11/2017 20.00p 20.35p 20.00p 20.00p 1169
28/11/2017 20.25p 21.00p 19.65p 20.00p 14832
27/11/2017 19.50p 21.00p 19.50p 20.25p 67243
24/11/2017 18.50p 20.00p 17.30p 19.50p 328926
23/11/2017 22.50p 22.50p 18.00p 18.50p 107064
22/11/2017 22.50p 22.50p 22.50p 22.50p 0
21/11/2017 22.50p 22.70p 22.50p 22.50p 27798
20/11/2017 22.50p 23.00p 22.00p 22.50p 23384
17/11/2017 22.50p 22.50p 22.11p 22.50p 27876
16/11/2017 22.50p 22.50p 22.50p 22.50p 0
15/11/2017 22.50p 23.00p 22.30p 22.50p 20562
14/11/2017 21.75p 22.50p 21.70p 22.50p 160392
13/11/2017 23.25p 23.40p 21.60p 21.75p 215993
10/11/2017 23.25p 23.25p 22.50p 23.25p 8668
09/11/2017 23.25p 23.25p 22.50p 23.25p 15669
08/11/2017 23.25p 23.25p 22.95p 23.25p 20215
07/11/2017 23.50p 23.50p 22.55p 23.25p 39237
06/11/2017 23.50p 23.50p 23.50p 23.50p 0
03/11/2017 23.50p 23.75p 23.00p 23.50p 63039
02/11/2017 22.50p 23.65p 22.50p 23.50p 180742
01/11/2017 22.25p 23.00p 22.08p 22.50p 35297
31/10/2017 22.88p 22.88p 22.03p 22.25p 49377
30/10/2017 23.38p 23.38p 22.50p 22.88p 107530
27/10/2017 23.13p 23.25p 22.85p 23.13p 41595
26/10/2017 23.13p 23.25p 22.75p 23.13p 15284
25/10/2017 23.13p 23.25p 22.75p 23.13p 17855
24/10/2017 22.88p 23.13p 22.75p 23.13p 129784
23/10/2017 23.13p 23.25p 22.50p 22.88p 57423
20/10/2017 23.63p 23.63p 22.75p 23.13p 269154
19/10/2017 23.63p 23.63p 23.00p 23.63p 10747
18/10/2017 23.75p 23.85p 23.00p 23.63p 219194
17/10/2017 24.00p 24.00p 23.00p 23.75p 224163
16/10/2017 25.75p 25.75p 23.54p 24.00p 290558
13/10/2017 25.75p 25.75p 25.75p 25.75p 100000
12/10/2017 25.75p 25.75p 25.75p 25.75p 40709
11/10/2017 25.75p 25.75p 25.75p 25.75p 12628
10/10/2017 25.75p 25.75p 25.75p 25.75p 10000
09/10/2017 25.75p 25.75p 25.75p 25.75p 33548
06/10/2017 25.75p 25.75p 25.50p 25.75p 21345
05/10/2017 25.75p 25.75p 25.75p 25.75p 98
04/10/2017 25.75p 26.00p 25.75p 25.75p 0
03/10/2017 25.75p 25.75p 25.75p 25.75p 35000
02/10/2017 25.00p 25.75p 25.00p 25.75p 209822
29/09/2017 24.75p 25.00p 24.75p 25.00p 34459
28/09/2017 24.50p 24.75p 24.50p 24.75p 56351
27/09/2017 25.25p 25.25p 24.50p 24.50p 49679
26/09/2017 25.25p 25.25p 25.25p 25.25p 9304
25/09/2017 24.50p 25.25p 24.50p 25.25p 45493
22/09/2017 24.50p 24.50p 24.50p 24.50p 29600
21/09/2017 25.50p 25.50p 24.50p 24.50p 26821
20/09/2017 25.50p 25.50p 25.50p 25.50p 0
19/09/2017 25.50p 25.50p 25.50p 25.50p 0
18/09/2017 25.50p 25.50p 25.50p 25.50p 5213

*Close Price adjusted for both dividends and splits