Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/05/2016 13.63p 13.63p 13.63p 13.63p 0
23/05/2016 13.63p 13.90p 13.63p 13.63p 7000
20/05/2016 14.00p 14.00p 13.41p 13.63p 114337
19/05/2016 14.00p 14.00p 13.60p 14.00p 500000
18/05/2016 14.00p 14.00p 14.00p 14.00p 0
17/05/2016 14.00p 14.00p 13.63p 14.00p 4195
16/05/2016 14.00p 14.00p 13.63p 14.00p 5000
13/05/2016 14.00p 14.00p 13.80p 14.00p 150000
12/05/2016 14.00p 14.39p 13.84p 14.13p 17429
11/05/2016 13.75p 14.39p 13.75p 14.13p 45000
10/05/2016 13.75p 13.75p 13.75p 13.75p 0
09/05/2016 13.75p 14.25p 13.75p 13.75p 0
06/05/2016 13.88p 14.00p 13.65p 13.75p 96425
05/05/2016 14.00p 14.45p 13.69p 13.88p 23783
04/05/2016 14.00p 14.00p 14.00p 14.00p 0
03/05/2016 14.00p 14.40p 13.65p 14.00p 71300
29/04/2016 13.88p 14.00p 13.59p 14.00p 29708
28/04/2016 14.00p 14.00p 13.71p 13.88p 50025
27/04/2016 14.00p 14.00p 13.85p 14.00p 5000
26/04/2016 14.00p 14.40p 13.85p 14.00p 95962
25/04/2016 14.00p 14.38p 13.82p 14.00p 12119
22/04/2016 14.00p 14.00p 13.75p 14.00p 3665
21/04/2016 14.00p 14.25p 13.70p 14.00p 80570
20/04/2016 14.00p 14.10p 13.69p 14.00p 53168
19/04/2016 14.00p 14.10p 13.69p 14.00p 10500
18/04/2016 14.00p 14.17p 13.60p 14.00p 114633
15/04/2016 14.25p 14.41p 13.75p 14.00p 81947
14/04/2016 14.13p 15.00p 14.00p 14.25p 247729
13/04/2016 13.25p 13.25p 13.20p 13.25p 5000
12/04/2016 13.25p 13.25p 13.20p 13.25p 15083
11/04/2016 13.38p 14.50p 12.32p 13.25p 684078
08/04/2016 13.12p 13.46p 12.90p 13.38p 191014
07/04/2016 12.88p 13.12p 12.88p 13.12p 23770
06/04/2016 12.63p 13.50p 12.63p 12.88p 15086
05/04/2016 12.63p 12.93p 12.45p 12.63p 3095
04/04/2016 12.63p 13.00p 12.63p 12.63p 39350
01/04/2016 12.63p 13.00p 12.40p 12.63p 20300
31/03/2016 12.63p 12.90p 12.63p 12.63p 830
30/03/2016 12.63p 12.63p 12.63p 12.63p 0
29/03/2016 12.50p 12.93p 12.40p 12.63p 44835
24/03/2016 12.75p 12.75p 12.50p 12.50p 0
23/03/2016 12.75p 12.75p 12.60p 12.75p 0
22/03/2016 12.75p 12.90p 12.75p 12.75p 5380
21/03/2016 12.63p 13.25p 12.63p 12.75p 100000
18/03/2016 12.75p 12.75p 12.38p 12.63p 43000
17/03/2016 12.63p 12.97p 12.36p 12.75p 112120
16/03/2016 12.63p 12.63p 12.36p 12.63p 5600
15/03/2016 12.75p 13.40p 12.40p 12.63p 568393
14/03/2016 12.38p 12.38p 12.00p 12.38p 20
11/03/2016 12.38p 12.38p 12.38p 12.38p 0
10/03/2016 12.25p 12.38p 12.15p 12.38p 10000
09/03/2016 12.25p 12.25p 12.00p 12.25p 10000
08/03/2016 12.38p 12.75p 12.00p 12.25p 112750
07/03/2016 12.38p 12.38p 12.00p 12.38p 20005
04/03/2016 12.63p 12.63p 12.09p 12.38p 42072
03/03/2016 12.63p 13.00p 12.35p 12.63p 255734
02/03/2016 12.63p 12.63p 12.63p 12.63p 0
01/03/2016 12.63p 12.63p 12.25p 12.63p 7000
29/02/2016 12.63p 12.63p 12.25p 12.63p 155045
26/02/2016 12.63p 12.63p 12.25p 12.63p 10000
25/02/2016 12.63p 12.63p 12.63p 12.63p 0
24/02/2016 12.63p 12.63p 12.35p 12.63p 3644
23/02/2016 12.63p 12.63p 12.25p 12.63p 1530
22/02/2016 12.63p 12.63p 12.63p 12.63p 0
19/02/2016 12.63p 12.63p 12.25p 12.63p 23891
18/02/2016 12.63p 12.63p 12.25p 12.63p 125
17/02/2016 12.63p 13.00p 12.25p 12.63p 1125
16/02/2016 12.63p 12.63p 12.63p 12.63p 0
15/02/2016 12.63p 12.63p 12.63p 12.63p 0
12/02/2016 12.63p 12.63p 12.25p 12.63p 12500
11/02/2016 12.63p 12.63p 12.25p 12.63p 808
10/02/2016 12.63p 12.63p 12.25p 12.63p 16850
09/02/2016 12.63p 12.63p 12.26p 12.63p 1
08/02/2016 12.63p 12.68p 12.26p 12.63p 17001
05/02/2016 12.63p 13.00p 12.63p 12.63p 4950
04/02/2016 12.63p 12.69p 12.26p 12.63p 13708
03/02/2016 12.63p 12.63p 12.63p 12.63p 0
02/02/2016 12.63p 12.69p 12.63p 12.63p 12550
01/02/2016 12.63p 12.69p 12.63p 12.63p 5109
29/01/2016 12.63p 12.63p 12.25p 12.63p 2
28/01/2016 12.63p 12.63p 12.25p 12.63p 1000
27/01/2016 12.63p 12.75p 12.30p 12.63p 8410
26/01/2016 12.63p 12.75p 12.50p 12.63p 0
25/01/2016 12.63p 12.75p 12.50p 12.63p 0
22/01/2016 12.63p 12.63p 12.63p 12.63p 0
21/01/2016 12.63p 12.63p 12.25p 12.63p 170
20/01/2016 12.63p 12.63p 12.63p 12.63p 0
19/01/2016 12.63p 12.63p 12.25p 12.63p 17045
18/01/2016 12.63p 12.63p 12.50p 12.63p 0
15/01/2016 12.63p 12.63p 12.63p 12.63p 0
14/01/2016 12.75p 12.75p 12.28p 12.63p 35225
13/01/2016 12.38p 12.85p 12.38p 12.75p 190817
12/01/2016 12.25p 12.50p 12.00p 12.38p 50250
11/01/2016 12.25p 12.25p 12.25p 12.25p 0
08/01/2016 12.25p 12.75p 12.00p 12.25p 10000
07/01/2016 12.25p 12.25p 12.25p 12.25p 0
06/01/2016 12.25p 12.25p 12.25p 12.25p 0
05/01/2016 12.25p 12.25p 12.00p 12.25p 28411
04/01/2016 12.25p 12.30p 12.05p 12.25p 131107
31/12/2015 12.25p 12.30p 12.25p 12.25p 9070
30/12/2015 12.25p 12.30p 12.00p 12.25p 14500
29/12/2015 12.25p 12.25p 12.00p 12.25p 1312
24/12/2015 12.25p 12.30p 12.25p 12.25p 8746
23/12/2015 12.25p 12.33p 12.00p 12.25p 31799
22/12/2015 12.25p 12.25p 12.25p 12.25p 0
21/12/2015 12.25p 12.25p 11.88p 12.25p 0
18/12/2015 12.75p 12.75p 11.75p 12.25p 214521
17/12/2015 12.75p 13.25p 12.75p 12.75p 0
16/12/2015 12.50p 12.75p 12.50p 12.75p 74599
15/12/2015 12.63p 12.63p 12.26p 12.50p 8493
14/12/2015 12.63p 12.81p 12.63p 12.63p 10000
11/12/2015 13.25p 13.25p 12.50p 12.63p 53500
10/12/2015 13.12p 13.25p 12.75p 13.25p 117828
09/12/2015 13.12p 13.25p 12.75p 13.12p 49920
08/12/2015 13.12p 13.25p 12.75p 13.12p 23000
07/12/2015 13.38p 13.38p 13.12p 13.12p 0
04/12/2015 13.50p 13.75p 12.75p 13.25p 60158
03/12/2015 13.50p 13.50p 13.50p 13.50p 0
02/12/2015 13.50p 13.50p 13.50p 13.50p 50000
01/12/2015 13.50p 13.50p 13.30p 13.50p 500
30/11/2015 13.25p 13.50p 13.25p 13.50p 2872
27/11/2015 13.25p 13.38p 13.25p 13.25p 0
26/11/2015 12.88p 13.75p 12.75p 13.25p 172922
25/11/2015 13.25p 13.25p 12.75p 12.88p 317046
24/11/2015 13.88p 13.88p 13.25p 13.25p 25000
23/11/2015 13.88p 13.88p 13.65p 13.88p 2661
20/11/2015 13.88p 14.04p 13.60p 13.88p 21305
19/11/2015 13.88p 13.88p 13.60p 13.88p 350
18/11/2015 13.88p 14.00p 13.88p 13.88p 0
17/11/2015 13.88p 13.88p 13.88p 13.88p 0
16/11/2015 13.88p 13.88p 13.88p 13.88p 0
13/11/2015 13.88p 13.88p 13.60p 13.88p 6670
12/11/2015 13.88p 14.04p 13.88p 13.88p 9691
11/11/2015 13.88p 14.04p 13.88p 13.88p 7900
10/11/2015 13.88p 14.00p 13.60p 13.88p 33000
09/11/2015 13.88p 13.88p 13.60p 13.88p 5453
06/11/2015 13.88p 13.88p 13.88p 13.88p 0
05/11/2015 14.00p 14.00p 13.61p 13.88p 7500
04/11/2015 14.00p 14.50p 14.00p 14.00p 16905
03/11/2015 13.88p 14.25p 13.77p 14.00p 45000
02/11/2015 13.88p 14.15p 13.88p 13.88p 7689
30/10/2015 14.00p 14.00p 13.88p 13.88p 0
29/10/2015 14.38p 14.65p 14.00p 14.00p 31796
28/10/2015 13.50p 14.50p 13.50p 14.38p 424267
27/10/2015 13.50p 13.50p 13.50p 13.50p 0
26/10/2015 13.75p 13.75p 13.50p 13.50p 37500
23/10/2015 13.00p 13.90p 13.00p 13.75p 67182
22/10/2015 13.00p 13.00p 12.61p 13.00p 3893
21/10/2015 13.25p 13.25p 12.61p 13.00p 2100
20/10/2015 13.25p 13.25p 13.25p 13.25p 0
19/10/2015 13.25p 13.25p 13.00p 13.25p 3269
16/10/2015 13.25p 13.25p 13.25p 13.25p 0
15/10/2015 13.25p 13.47p 13.00p 13.25p 15357
14/10/2015 13.38p 13.50p 13.25p 13.25p 15231
13/10/2015 13.50p 14.00p 13.05p 13.38p 120151
12/10/2015 14.50p 14.56p 12.97p 13.50p 165703
09/10/2015 12.50p 12.50p 12.00p 12.50p 140000
08/10/2015 12.50p 12.50p 12.26p 12.50p 14326
07/10/2015 12.50p 12.50p 12.26p 12.50p 10000
06/10/2015 12.50p 12.75p 12.50p 12.50p 0
05/10/2015 12.50p 12.50p 12.50p 12.50p 0
02/10/2015 12.50p 12.50p 12.26p 12.50p 49875
01/10/2015 12.50p 12.50p 12.50p 12.50p 0
30/09/2015 12.50p 12.75p 12.50p 12.50p 0
29/09/2015 12.50p 12.75p 12.26p 12.50p 227560
28/09/2015 12.50p 12.80p 12.33p 12.50p 5129
25/09/2015 12.50p 12.75p 12.33p 12.50p 30006
24/09/2015 12.50p 12.50p 12.33p 12.50p 16282
23/09/2015 12.75p 12.75p 12.33p 12.50p 20000
22/09/2015 12.75p 12.75p 12.65p 12.75p 0
21/09/2015 12.75p 12.75p 12.75p 12.75p 0
18/09/2015 12.75p 12.75p 12.75p 12.75p 0
17/09/2015 12.75p 13.00p 12.50p 12.75p 254254
16/09/2015 13.12p 13.12p 12.50p 12.75p 56116
15/09/2015 12.75p 13.12p 12.72p 13.12p 30000
14/09/2015 12.88p 12.88p 12.73p 12.75p 39335
11/09/2015 12.88p 12.88p 12.84p 12.88p 15314
10/09/2015 12.88p 13.00p 12.82p 12.88p 101689
09/09/2015 12.50p 13.00p 12.50p 12.88p 82628
08/09/2015 11.75p 13.00p 11.75p 12.50p 111386
07/09/2015 11.63p 12.00p 11.63p 11.63p 7450
04/09/2015 11.63p 11.63p 11.36p 11.63p 150
03/09/2015 11.75p 12.00p 11.36p 11.63p 16172
02/09/2015 11.63p 11.63p 11.25p 11.63p 105903
01/09/2015 11.63p 11.63p 11.43p 11.63p 4000
28/08/2015 11.50p 11.63p 11.50p 11.63p 0
27/08/2015 11.50p 11.68p 11.50p 11.50p 25000
26/08/2015 11.50p 11.50p 11.35p 11.50p 35400
25/08/2015 11.50p 11.50p 11.50p 11.50p 0
24/08/2015 11.50p 11.50p 11.33p 11.50p 40800
21/08/2015 11.50p 11.50p 11.33p 11.50p 32000
20/08/2015 11.50p 11.50p 11.50p 11.50p 0
19/08/2015 11.50p 11.50p 11.00p 11.50p 50000
18/08/2015 11.50p 11.50p 11.31p 11.50p 2000
17/08/2015 11.50p 11.50p 11.50p 11.50p 0
14/08/2015 11.50p 11.50p 11.00p 11.50p 121880
13/08/2015 11.50p 11.50p 11.31p 11.50p 6000
12/08/2015 11.50p 11.50p 11.31p 11.50p 341
11/08/2015 11.50p 11.50p 11.31p 11.50p 11799
10/08/2015 11.50p 11.50p 11.31p 11.50p 3750

*Close Price adjusted for both dividends and splits