Petards Group (PEG) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
28/03/2024 6.75p 7.00p 6.65p 6.75p 25143
27/03/2024 6.75p 6.75p 6.65p 6.75p 10060
26/03/2024 6.75p 6.75p 6.63p 6.75p 0
25/03/2024 6.75p 6.75p 6.63p 6.75p 0
22/03/2024 6.75p 6.75p 6.65p 6.75p 1756
21/03/2024 6.75p 6.75p 6.63p 6.75p 0
20/03/2024 6.75p 6.75p 6.75p 6.75p 0
19/03/2024 6.75p 6.75p 6.65p 6.75p 3
18/03/2024 6.75p 6.75p 6.63p 6.75p 0
15/03/2024 6.75p 6.75p 6.65p 6.75p 171
14/03/2024 6.65p 6.98p 6.65p 6.75p 17454
13/03/2024 6.75p 6.75p 6.58p 6.65p 43245
12/03/2024 6.75p 6.94p 6.50p 6.75p 60130
11/03/2024 6.75p 6.75p 6.67p 6.75p 0
08/03/2024 6.75p 6.75p 6.56p 6.75p 990
07/03/2024 6.75p 6.95p 6.75p 6.75p 21525
06/03/2024 6.75p 6.88p 6.56p 6.75p 18
05/03/2024 6.75p 6.88p 6.75p 6.75p 0
04/03/2024 6.75p 7.00p 6.56p 6.75p 1858
01/03/2024 6.75p 6.83p 6.75p 6.75p 0
29/02/2024 6.75p 6.75p 6.56p 6.75p 4718
28/02/2024 6.75p 6.75p 6.60p 6.75p 172
27/02/2024 7.20p 7.20p 6.55p 6.75p 157000
26/02/2024 7.20p 7.20p 7.20p 7.20p 0
23/02/2024 7.20p 7.20p 7.20p 7.20p 0
22/02/2024 7.75p 7.75p 6.75p 7.20p 293434
21/02/2024 7.75p 7.80p 7.53p 7.75p 6200
20/02/2024 7.75p 7.75p 7.50p 7.75p 35004
19/02/2024 6.40p 8.43p 6.40p 7.75p 685797
16/02/2024 5.85p 5.85p 5.62p 5.85p 5000
15/02/2024 5.85p 6.09p 5.50p 5.85p 2326
14/02/2024 5.35p 6.35p 5.10p 5.85p 860455
13/02/2024 4.85p 5.20p 4.75p 5.10p 166000
12/02/2024 4.75p 5.00p 4.75p 4.85p 170183
09/02/2024 4.60p 4.75p 4.60p 4.75p 50000
08/02/2024 4.60p 4.60p 4.38p 4.60p 8000
07/02/2024 4.60p 4.60p 4.38p 4.60p 5000
06/02/2024 4.60p 4.60p 4.60p 4.60p 0
05/02/2024 4.75p 4.75p 4.31p 4.60p 79005
02/02/2024 4.40p 4.92p 4.40p 4.75p 40569
01/02/2024 4.40p 4.40p 4.20p 4.40p 0
31/01/2024 4.40p 4.74p 4.25p 4.40p 13506
30/01/2024 4.50p 4.92p 4.23p 4.40p 7253
29/01/2024 3.75p 4.45p 3.75p 4.25p 1453000
26/01/2024 3.75p 3.75p 3.67p 3.75p 12718
25/01/2024 3.00p 4.00p 2.51p 3.75p 117864
24/01/2024 3.90p 4.14p 3.74p 3.90p 7801
23/01/2024 3.90p 3.90p 3.74p 3.90p 1731
22/01/2024 3.90p 3.90p 3.77p 3.90p 0
19/01/2024 3.90p 3.90p 3.74p 3.90p 252
18/01/2024 3.90p 3.90p 3.77p 3.90p 0
17/01/2024 3.90p 3.90p 3.74p 3.90p 2687
16/01/2024 3.90p 3.90p 3.77p 3.90p 0
15/01/2024 3.90p 3.90p 3.74p 3.90p 65
12/01/2024 3.90p 4.30p 3.90p 3.90p 232
11/01/2024 3.90p 4.30p 3.90p 3.90p 184
10/01/2024 3.90p 3.90p 3.77p 3.90p 0
09/01/2024 3.90p 3.90p 3.72p 3.90p 25965
08/01/2024 3.90p 3.90p 3.72p 3.90p 2058
05/01/2024 3.90p 4.30p 3.62p 3.90p 314676
04/01/2024 3.90p 4.02p 3.67p 3.90p 37713
03/01/2024 3.90p 4.00p 3.33p 3.90p 654566
02/01/2024 3.90p 3.90p 3.33p 3.90p 165685
29/12/2023 3.90p 3.90p 3.51p 3.90p 139028
28/12/2023 4.00p 4.00p 3.70p 3.90p 300052
27/12/2023 4.00p 4.04p 4.00p 4.00p 10000
22/12/2023 4.00p 4.00p 4.00p 4.00p 0
21/12/2023 4.00p 4.04p 4.00p 4.00p 100000
20/12/2023 4.00p 4.04p 4.00p 4.00p 8813
19/12/2023 4.00p 4.00p 4.00p 4.00p 0
18/12/2023 4.00p 4.00p 4.00p 4.00p 0
15/12/2023 4.15p 4.30p 3.80p 4.00p 212116
14/12/2023 3.50p 4.43p 3.35p 4.15p 705478
13/12/2023 3.40p 3.95p 3.40p 3.50p 341000
12/12/2023 3.40p 3.40p 3.10p 3.40p 13981
11/12/2023 3.70p 3.77p 3.40p 3.40p 11617
08/12/2023 3.65p 4.19p 3.60p 3.70p 361312
07/12/2023 3.50p 4.20p 3.30p 3.65p 408594
06/12/2023 6.25p 6.25p 3.20p 3.50p 1981628
05/12/2023 6.50p 6.83p 6.25p 6.25p 0
04/12/2023 6.50p 6.83p 6.50p 6.50p 0
01/12/2023 6.50p 6.70p 6.12p 6.50p 8762
30/11/2023 6.25p 6.25p 6.25p 6.25p 0
29/11/2023 6.25p 6.25p 6.01p 6.25p 4425
28/11/2023 6.25p 6.25p 6.25p 6.25p 0
27/11/2023 6.25p 6.25p 6.25p 6.25p 0
24/11/2023 6.25p 6.25p 6.25p 6.25p 0
23/11/2023 6.25p 6.25p 6.25p 6.25p 0
22/11/2023 6.25p 6.25p 6.01p 6.25p 502
21/11/2023 6.25p 6.25p 6.00p 6.25p 30769
20/11/2023 6.25p 6.25p 6.17p 6.25p 0
17/11/2023 6.25p 6.25p 6.17p 6.25p 0
16/11/2023 6.25p 6.25p 6.01p 6.25p 319
15/11/2023 6.25p 6.25p 6.01p 6.25p 748
14/11/2023 6.25p 6.25p 6.17p 6.25p 0
13/11/2023 6.25p 6.25p 6.17p 6.25p 0
10/11/2023 6.25p 6.25p 6.17p 6.25p 0
09/11/2023 6.25p 6.25p 6.01p 6.25p 1915
08/11/2023 6.25p 6.25p 6.01p 6.25p 700
07/11/2023 6.25p 6.25p 6.01p 6.25p 16
06/11/2023 6.25p 6.25p 6.01p 6.25p 37
03/11/2023 6.25p 6.25p 6.17p 6.25p 0
02/11/2023 6.25p 6.25p 6.17p 6.25p 0
01/11/2023 6.25p 6.25p 6.17p 6.25p 0
31/10/2023 6.25p 6.25p 6.01p 6.25p 13
30/10/2023 6.25p 6.25p 6.01p 6.25p 1
27/10/2023 6.25p 6.35p 6.25p 6.25p 1953
26/10/2023 6.25p 6.25p 6.01p 6.25p 50000
25/10/2023 6.25p 6.25p 6.01p 6.25p 57
24/10/2023 6.25p 6.25p 6.17p 6.25p 0
23/10/2023 6.25p 6.25p 6.01p 6.25p 154
20/10/2023 6.25p 6.25p 6.01p 6.25p 7
19/10/2023 6.25p 6.40p 6.00p 6.25p 59995
18/10/2023 6.50p 6.50p 6.00p 6.25p 31000
17/10/2023 6.50p 6.50p 6.50p 6.50p 0
16/10/2023 6.50p 6.50p 6.10p 6.50p 23679
13/10/2023 6.50p 6.50p 6.10p 6.50p 16946
12/10/2023 5.75p 6.95p 5.75p 6.50p 85969
11/10/2023 5.75p 5.83p 5.75p 5.75p 0
10/10/2023 5.75p 5.85p 5.75p 5.75p 35000
09/10/2023 5.75p 5.90p 5.75p 5.75p 0
06/10/2023 4.75p 5.75p 4.75p 5.75p 158918
05/10/2023 4.75p 4.88p 4.50p 4.75p 0
04/10/2023 4.75p 4.88p 4.75p 4.75p 0
03/10/2023 4.75p 4.88p 4.75p 4.75p 0
02/10/2023 4.75p 4.88p 4.75p 4.75p 0
29/09/2023 4.75p 5.00p 4.67p 4.75p 135475
28/09/2023 6.00p 6.00p 4.65p 4.75p 299708
27/09/2023 6.00p 6.00p 5.40p 6.00p 600
26/09/2023 6.25p 6.25p 5.40p 6.00p 38000
25/09/2023 6.88p 7.25p 6.88p 6.88p 150000
22/09/2023 6.88p 6.88p 6.76p 6.88p 150
21/09/2023 6.88p 6.91p 6.88p 6.88p 19250
20/09/2023 6.88p 6.88p 6.88p 6.88p 0
19/09/2023 6.88p 6.88p 6.75p 6.88p 9045
18/09/2023 6.88p 6.88p 6.88p 6.88p 0
15/09/2023 6.88p 6.88p 6.76p 6.88p 363
14/09/2023 6.88p 6.88p 6.88p 6.88p 0
13/09/2023 6.88p 6.88p 6.88p 6.88p 0
12/09/2023 6.88p 6.88p 6.76p 6.88p 2
11/09/2023 6.88p 6.91p 6.88p 6.88p 30000
08/09/2023 6.88p 6.88p 6.88p 6.88p 0
07/09/2023 6.88p 7.00p 6.88p 6.88p 18454
06/09/2023 6.88p 7.00p 6.88p 6.88p 25000
05/09/2023 6.88p 6.88p 6.88p 6.88p 0
04/09/2023 6.88p 6.88p 6.88p 6.88p 0
01/09/2023 6.88p 6.88p 6.88p 6.88p 0
31/08/2023 6.88p 6.88p 6.76p 6.88p 938
30/08/2023 6.88p 6.88p 6.76p 6.88p 495
29/08/2023 6.88p 6.88p 6.80p 6.88p 5
25/08/2023 6.88p 6.88p 6.88p 6.88p 0
24/08/2023 7.00p 7.13p 6.88p 6.88p 0
23/08/2023 7.13p 7.19p 7.00p 7.00p 0
22/08/2023 7.13p 7.19p 7.13p 7.13p 0
21/08/2023 7.25p 7.25p 7.13p 7.13p 50000
18/08/2023 7.25p 7.25p 7.08p 7.25p 0
17/08/2023 7.25p 7.25p 7.08p 7.25p 0
16/08/2023 7.25p 7.25p 7.08p 7.25p 0
15/08/2023 7.25p 7.25p 6.87p 7.25p 34
14/08/2023 7.25p 7.25p 7.08p 7.25p 0
11/08/2023 7.25p 7.25p 7.08p 7.25p 0
10/08/2023 7.25p 7.25p 6.85p 7.25p 275001
09/08/2023 7.25p 7.25p 6.95p 7.25p 17439
08/08/2023 7.25p 7.25p 7.08p 7.25p 0
07/08/2023 7.25p 7.25p 7.08p 7.25p 0
04/08/2023 7.25p 7.60p 7.00p 7.25p 138000
03/08/2023 7.25p 7.60p 7.25p 7.25p 7000
02/08/2023 7.25p 7.60p 6.95p 7.25p 314
01/08/2023 7.25p 7.25p 6.95p 7.25p 1024
31/07/2023 7.25p 7.25p 6.95p 7.25p 2
28/07/2023 7.25p 7.69p 7.25p 7.25p 975
27/07/2023 7.25p 7.69p 6.95p 7.25p 33
26/07/2023 7.25p 7.25p 6.95p 7.25p 1331
25/07/2023 7.25p 7.25p 7.08p 7.25p 0
24/07/2023 7.25p 7.47p 6.95p 7.25p 6080
21/07/2023 7.25p 7.25p 7.08p 7.25p 0
20/07/2023 7.13p 7.50p 7.13p 7.25p 113711
19/07/2023 7.13p 7.13p 6.86p 7.13p 118
18/07/2023 7.13p 7.13p 6.86p 7.13p 818
17/07/2023 7.13p 7.46p 6.86p 7.13p 18417
14/07/2023 7.13p 7.13p 7.13p 7.13p 0
13/07/2023 7.13p 7.46p 7.13p 7.13p 670
12/07/2023 6.80p 7.29p 6.80p 7.13p 162907
11/07/2023 6.80p 6.80p 6.60p 6.80p 15324
10/07/2023 6.80p 6.80p 6.73p 6.80p 0
07/07/2023 6.80p 6.80p 6.65p 6.80p 79
06/07/2023 6.80p 6.80p 6.73p 6.80p 0
05/07/2023 6.80p 6.80p 6.73p 6.80p 0
04/07/2023 6.80p 6.80p 6.60p 6.80p 5459
03/07/2023 6.80p 6.80p 6.65p 6.80p 900
30/06/2023 6.80p 6.80p 6.63p 6.80p 3
29/06/2023 6.80p 6.80p 6.73p 6.80p 0
28/06/2023 6.80p 7.00p 6.65p 6.80p 71676
27/06/2023 7.50p 7.50p 6.50p 6.80p 143261
26/06/2023 7.50p 7.50p 7.50p 7.50p 0
23/06/2023 7.50p 7.57p 7.01p 7.50p 15000
22/06/2023 7.50p 7.50p 7.50p 7.50p 0
21/06/2023 7.50p 7.50p 7.50p 7.50p 0
20/06/2023 7.50p 7.50p 7.50p 7.50p 0
19/06/2023 6.88p 7.50p 6.78p 7.50p 103588

*Close Price adjusted for both dividends and splits