Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2017 27.50p 27.75p 26.50p 27.50p 37285
06/03/2017 27.75p 28.12p 26.50p 27.50p 58149
03/03/2017 27.75p 28.20p 27.23p 27.75p 22975
02/03/2017 28.00p 28.40p 27.63p 27.75p 17044
01/03/2017 27.50p 28.40p 27.50p 28.00p 17920
28/02/2017 28.25p 28.25p 27.00p 27.50p 33868
27/02/2017 28.25p 28.72p 27.67p 28.25p 52698
24/02/2017 28.00p 28.75p 27.67p 28.25p 33378
23/02/2017 28.75p 28.75p 27.11p 28.00p 16265
22/02/2017 28.50p 29.00p 28.00p 28.75p 57477
21/02/2017 29.00p 29.49p 28.00p 28.50p 16365
20/02/2017 30.00p 30.00p 28.25p 29.00p 121195
17/02/2017 29.75p 30.65p 29.11p 30.00p 38556
16/02/2017 30.50p 30.50p 29.00p 29.75p 4674
15/02/2017 29.00p 30.99p 28.10p 30.50p 48521
14/02/2017 28.00p 29.24p 27.30p 29.00p 49454
13/02/2017 28.25p 28.90p 27.69p 28.00p 25920
10/02/2017 29.50p 30.00p 27.69p 28.25p 54456
09/02/2017 29.00p 30.00p 29.00p 29.50p 15000
08/02/2017 28.25p 29.00p 27.73p 29.00p 28549
07/02/2017 27.75p 28.81p 27.75p 28.25p 55365
06/02/2017 25.50p 28.00p 25.50p 27.75p 107621
03/02/2017 24.50p 25.81p 24.50p 25.50p 141980
02/02/2017 25.50p 25.50p 23.22p 24.50p 181643
01/02/2017 27.00p 27.00p 25.05p 25.50p 236585
31/01/2017 26.50p 27.00p 26.00p 27.00p 105257
30/01/2017 28.00p 28.20p 26.50p 26.50p 66196
27/01/2017 28.00p 28.24p 27.50p 28.00p 5368
26/01/2017 28.00p 28.30p 28.00p 28.00p 8500
25/01/2017 28.50p 28.50p 27.50p 28.00p 13952
24/01/2017 29.50p 29.60p 27.65p 28.50p 142195
23/01/2017 28.00p 31.50p 28.00p 29.50p 218322
20/01/2017 28.25p 28.40p 27.67p 28.00p 45848
19/01/2017 27.50p 28.75p 26.00p 28.25p 220204
18/01/2017 27.50p 28.00p 27.00p 27.50p 19952
17/01/2017 28.75p 28.75p 27.10p 27.50p 143524
16/01/2017 29.75p 29.75p 28.15p 28.75p 100531
13/01/2017 29.50p 30.00p 29.50p 29.75p 43433
12/01/2017 29.75p 30.00p 29.15p 29.50p 49196
11/01/2017 29.25p 30.70p 29.25p 29.75p 115252
10/01/2017 31.13p 31.13p 28.10p 29.25p 282834
09/01/2017 32.50p 32.85p 30.00p 31.13p 179463
06/01/2017 32.50p 32.99p 32.15p 32.50p 36591
05/01/2017 32.62p 34.00p 31.10p 32.50p 332096
04/01/2017 29.25p 32.41p 28.15p 32.37p 511226
03/01/2017 27.50p 29.63p 27.50p 29.25p 215977
30/12/2016 26.75p 27.50p 26.75p 27.25p 200461
29/12/2016 26.50p 27.25p 26.50p 26.75p 311715
28/12/2016 26.12p 27.00p 25.84p 26.50p 159007
23/12/2016 25.62p 26.50p 25.50p 26.12p 199959
22/12/2016 25.00p 26.50p 24.50p 25.62p 51413
21/12/2016 25.00p 25.38p 24.63p 25.00p 10443
20/12/2016 25.13p 25.20p 24.61p 25.00p 25136
19/12/2016 24.38p 25.13p 24.34p 25.13p 89287
16/12/2016 23.63p 24.49p 23.48p 24.38p 42013
15/12/2016 25.25p 26.00p 22.75p 23.63p 179015
14/12/2016 25.50p 26.00p 25.03p 25.25p 197763
13/12/2016 25.25p 26.00p 24.80p 25.38p 179202
12/12/2016 23.50p 25.50p 22.60p 25.13p 314585
09/12/2016 22.50p 22.50p 21.75p 22.00p 109243
08/12/2016 22.75p 22.75p 22.50p 22.50p 5807
07/12/2016 23.50p 23.50p 22.56p 22.75p 69227
06/12/2016 23.50p 23.50p 23.34p 23.50p 4074
05/12/2016 23.75p 23.75p 23.50p 23.50p 0
02/12/2016 23.50p 24.50p 23.50p 23.75p 19118
01/12/2016 23.25p 24.00p 22.81p 23.50p 24324
30/11/2016 23.00p 23.39p 22.80p 23.25p 101228
29/11/2016 22.75p 23.00p 22.48p 23.00p 11512
28/11/2016 22.13p 23.50p 21.98p 22.75p 83998
25/11/2016 22.50p 22.50p 21.50p 22.13p 22377
24/11/2016 22.50p 22.90p 22.30p 22.50p 17818
23/11/2016 21.00p 22.50p 21.00p 22.25p 126889
22/11/2016 21.50p 21.50p 20.50p 21.00p 160164
21/11/2016 21.50p 21.85p 21.50p 21.50p 28972
18/11/2016 21.50p 21.75p 21.11p 21.50p 41259
17/11/2016 21.50p 21.85p 21.15p 21.50p 13005
16/11/2016 21.25p 21.85p 21.11p 21.50p 40558
15/11/2016 19.50p 22.50p 19.50p 21.25p 468001
14/11/2016 19.37p 20.00p 19.15p 19.50p 65131
11/11/2016 19.37p 19.50p 19.37p 19.37p 0
10/11/2016 19.50p 19.70p 19.00p 19.50p 49071
09/11/2016 19.63p 19.75p 18.88p 19.50p 70686
08/11/2016 20.50p 20.70p 20.00p 20.38p 20500
07/11/2016 20.63p 21.00p 20.00p 20.50p 27957
04/11/2016 21.50p 21.50p 20.11p 20.63p 28300
03/11/2016 21.25p 22.00p 20.50p 21.50p 64598
02/11/2016 21.00p 21.49p 21.00p 21.25p 105779
01/11/2016 19.50p 21.39p 19.50p 21.00p 137218
31/10/2016 19.00p 20.00p 19.00p 19.50p 88942
28/10/2016 18.25p 18.65p 17.95p 18.25p 30116
27/10/2016 18.38p 18.38p 17.91p 18.25p 75000
26/10/2016 18.38p 18.38p 18.38p 18.38p 0
25/10/2016 18.38p 18.62p 17.90p 18.38p 23683
24/10/2016 18.38p 18.70p 18.38p 18.38p 10000
21/10/2016 18.00p 18.50p 17.77p 18.38p 110619
20/10/2016 19.00p 19.00p 18.00p 18.00p 128957
19/10/2016 18.50p 19.18p 18.50p 19.00p 46741
18/10/2016 19.25p 19.32p 18.09p 18.50p 127998
17/10/2016 20.00p 20.30p 18.45p 19.25p 136998
14/10/2016 19.63p 20.39p 19.50p 20.00p 197325
13/10/2016 19.25p 20.31p 19.25p 19.63p 99642
12/10/2016 19.00p 19.62p 18.80p 19.25p 221706
11/10/2016 18.25p 19.50p 17.74p 19.00p 277477
10/10/2016 16.88p 19.00p 16.44p 18.25p 965652
07/10/2016 15.88p 15.90p 15.50p 15.50p 28000
06/10/2016 16.25p 16.25p 15.65p 15.88p 6367
05/10/2016 15.50p 16.40p 15.50p 16.25p 141084
04/10/2016 15.50p 15.50p 15.00p 15.50p 20342
03/10/2016 15.50p 15.50p 15.50p 15.50p 0
30/09/2016 15.50p 15.50p 15.50p 15.50p 0
29/09/2016 15.50p 15.50p 15.10p 15.50p 25100
28/09/2016 15.50p 15.50p 15.00p 15.50p 28000
27/09/2016 15.50p 15.50p 15.00p 15.50p 14729
26/09/2016 15.50p 15.70p 15.00p 15.50p 48952
23/09/2016 15.50p 15.50p 14.13p 15.50p 148500
22/09/2016 15.63p 15.63p 15.02p 15.50p 1250
21/09/2016 15.75p 15.75p 15.00p 15.63p 38016
20/09/2016 15.75p 15.75p 15.65p 15.75p 30607
19/09/2016 15.75p 15.75p 15.00p 15.75p 36600
16/09/2016 15.63p 15.75p 15.38p 15.75p 105000
15/09/2016 16.63p 16.63p 15.00p 15.63p 149053
14/09/2016 17.13p 17.13p 16.50p 16.63p 43708
13/09/2016 17.25p 17.37p 16.75p 17.13p 36050
12/09/2016 17.25p 17.37p 17.25p 17.25p 489
09/09/2016 17.38p 17.38p 17.00p 17.25p 30001
08/09/2016 17.63p 17.63p 17.25p 17.38p 39760
07/09/2016 18.00p 18.38p 16.50p 17.63p 202005
06/09/2016 17.63p 18.00p 17.63p 17.75p 10555
05/09/2016 17.63p 17.63p 17.25p 17.63p 13278
02/09/2016 17.38p 17.90p 17.38p 17.63p 87765
01/09/2016 17.13p 17.74p 17.13p 17.38p 111000
31/08/2016 16.75p 17.66p 16.58p 17.13p 198841
30/08/2016 16.50p 17.00p 16.50p 16.75p 242665
26/08/2016 16.50p 16.75p 16.50p 16.50p 62599
25/08/2016 16.50p 16.50p 16.01p 16.50p 10
24/08/2016 16.50p 16.90p 16.13p 16.50p 16700
23/08/2016 16.50p 16.78p 16.11p 16.50p 27052
22/08/2016 16.50p 16.88p 16.50p 16.50p 94870
19/08/2016 16.50p 16.85p 16.50p 16.50p 19854
18/08/2016 16.50p 17.00p 16.21p 16.50p 170515
17/08/2016 16.50p 16.75p 16.06p 16.50p 61228
16/08/2016 15.63p 16.50p 15.60p 16.50p 364410
15/08/2016 15.38p 15.73p 15.10p 15.38p 33366
12/08/2016 15.50p 15.67p 15.38p 15.38p 11500
11/08/2016 15.38p 15.66p 15.38p 15.38p 30000
10/08/2016 15.38p 15.60p 15.38p 15.38p 3087
09/08/2016 15.50p 15.51p 15.35p 15.38p 3993
08/08/2016 15.63p 15.99p 15.50p 15.50p 72511
05/08/2016 15.63p 15.63p 15.44p 15.63p 3632
04/08/2016 15.63p 15.63p 15.44p 15.63p 5
03/08/2016 15.63p 15.63p 15.44p 15.63p 3275
02/08/2016 15.50p 16.00p 15.30p 15.63p 72101
01/08/2016 14.38p 15.50p 14.38p 15.50p 361965
29/07/2016 14.38p 14.38p 14.38p 14.38p 0
28/07/2016 14.38p 14.38p 14.38p 14.38p 0
27/07/2016 14.38p 14.38p 14.38p 14.38p 0
26/07/2016 14.38p 14.38p 14.12p 14.38p 2744
25/07/2016 14.50p 15.00p 14.00p 14.38p 138424
22/07/2016 13.25p 13.38p 13.25p 13.38p 134
21/07/2016 13.63p 13.89p 13.25p 13.25p 22536
20/07/2016 12.00p 13.89p 12.00p 13.63p 214551
19/07/2016 12.00p 12.25p 12.00p 12.00p 40000
18/07/2016 12.13p 12.20p 11.75p 12.00p 68000
15/07/2016 12.13p 12.13p 12.13p 12.13p 0
14/07/2016 12.13p 12.13p 11.75p 12.13p 18714
13/07/2016 12.13p 12.13p 11.84p 12.13p 9140
12/07/2016 12.13p 12.41p 12.13p 12.13p 23682
11/07/2016 12.13p 12.40p 12.13p 12.13p 8000
08/07/2016 12.13p 12.13p 12.13p 12.13p 0
07/07/2016 12.13p 12.13p 11.86p 12.13p 12280
06/07/2016 12.38p 12.38p 12.13p 12.13p 0
05/07/2016 12.38p 12.64p 12.38p 12.38p 10300
04/07/2016 12.38p 12.38p 12.11p 12.38p 21775
01/07/2016 12.38p 12.38p 12.11p 12.38p 8
30/06/2016 12.25p 12.66p 11.88p 12.38p 98667
29/06/2016 12.50p 12.50p 12.00p 12.25p 55736
28/06/2016 12.50p 12.50p 12.00p 12.50p 15423
27/06/2016 12.75p 13.00p 12.50p 12.50p 33000
24/06/2016 13.00p 13.50p 12.75p 12.75p 0
23/06/2016 13.50p 13.50p 13.30p 13.50p 40000
22/06/2016 13.50p 13.63p 13.50p 13.50p 70000
21/06/2016 13.50p 13.50p 13.50p 13.50p 0
20/06/2016 13.50p 13.50p 13.25p 13.50p 9802
17/06/2016 13.50p 13.50p 13.50p 13.50p 0
16/06/2016 13.50p 13.50p 13.31p 13.50p 170
15/06/2016 13.50p 13.50p 13.50p 13.50p 0
14/06/2016 13.63p 13.63p 13.25p 13.50p 16159
13/06/2016 13.75p 13.75p 13.48p 13.63p 15640
10/06/2016 13.75p 13.90p 13.50p 13.75p 60118
09/06/2016 13.75p 14.00p 13.56p 13.75p 49302
08/06/2016 13.63p 14.00p 13.63p 13.75p 12654
07/06/2016 13.63p 13.63p 13.63p 13.63p 0
06/06/2016 13.63p 13.75p 13.63p 13.63p 1327
03/06/2016 13.63p 13.63p 13.63p 13.63p 0
02/06/2016 13.63p 13.63p 13.34p 13.63p 2450
01/06/2016 13.63p 13.63p 13.44p 13.63p 43687
31/05/2016 13.63p 13.63p 13.63p 13.63p 0
27/05/2016 13.63p 13.90p 13.55p 13.63p 33874
26/05/2016 13.63p 13.80p 13.63p 13.63p 4000
25/05/2016 13.63p 13.63p 13.50p 13.63p 17131

*Close Price adjusted for both dividends and splits