Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/01/2014 12.75p 12.87p 12.00p 12.25p 205756
08/01/2014 11.13p 14.00p 11.13p 12.75p 2474751
07/01/2014 11.63p 11.63p 11.00p 11.13p 30328
06/01/2014 11.63p 11.63p 11.25p 11.63p 39909
03/01/2014 12.13p 12.13p 11.59p 11.63p 1100
02/01/2014 11.75p 11.75p 11.00p 11.63p 111296
31/12/2013 11.75p 12.25p 11.50p 12.25p 27500
30/12/2013 11.75p 11.75p 11.00p 11.75p 373940
27/12/2013 11.75p 11.99p 11.50p 11.75p 148722
24/12/2013 11.75p 12.00p 11.75p 11.75p 76554
23/12/2013 11.63p 11.99p 11.63p 11.75p 16600
20/12/2013 11.63p 12.00p 11.61p 11.63p 111500
19/12/2013 12.38p 12.38p 11.60p 11.63p 119774
18/12/2013 10.75p 12.50p 10.75p 12.38p 637458
17/12/2013 10.88p 11.50p 10.55p 11.50p 87781
16/12/2013 11.50p 11.85p 10.88p 10.88p 89417
13/12/2013 11.75p 11.90p 11.40p 11.50p 81874
12/12/2013 10.38p 12.84p 10.30p 11.75p 1078312
11/12/2013 12.00p 12.95p 10.35p 11.50p 430355
10/12/2013 10.88p 10.88p 10.25p 10.75p 278100
09/12/2013 11.38p 11.88p 10.25p 10.88p 390196
06/12/2013 11.88p 13.00p 11.50p 13.00p 26923
05/12/2013 11.88p 11.95p 11.50p 11.88p 33036
04/12/2013 11.88p 12.15p 11.51p 11.88p 63784
03/12/2013 11.75p 12.10p 11.75p 11.88p 135945
02/12/2013 12.25p 12.25p 11.63p 11.75p 38934
29/11/2013 12.25p 12.25p 12.00p 12.25p 23119
28/11/2013 12.25p 12.25p 12.10p 12.25p 61293
27/11/2013 12.25p 12.50p 12.15p 12.25p 91908
26/11/2013 12.38p 12.38p 12.25p 12.25p 14500
25/11/2013 12.38p 12.41p 12.05p 12.38p 224341
22/11/2013 12.75p 12.88p 12.05p 12.38p 185198
21/11/2013 12.88p 13.52p 12.75p 12.75p 86574
20/11/2013 13.50p 13.50p 12.52p 12.88p 287917
19/11/2013 14.50p 14.50p 13.00p 13.50p 471249
18/11/2013 16.00p 16.00p 14.31p 14.62p 276904
15/11/2013 17.50p 17.50p 15.65p 16.00p 959724
14/11/2013 20.75p 20.75p 16.15p 17.25p 1698981
13/11/2013 11.50p 29.00p 11.50p 19.25p 10509540
12/11/2013 12.25p 12.25p 11.00p 11.50p 24000
11/11/2013 11.50p 13.00p 11.50p 12.25p 240032
08/11/2013 11.50p 11.50p 11.10p 11.50p 993
07/11/2013 11.50p 11.50p 9.50p 11.50p 0
06/11/2013 10.50p 11.50p 9.50p 11.50p 0
05/11/2013 10.50p 10.50p 9.50p 10.50p 0
04/11/2013 10.50p 10.50p 9.50p 10.50p 1011
01/11/2013 11.00p 11.40p 10.00p 10.50p 43453
31/10/2013 11.00p 11.60p 11.00p 11.00p 10000
30/10/2013 11.50p 12.30p 10.00p 11.00p 8008
29/10/2013 11.50p 12.30p 11.50p 11.50p 793
28/10/2013 11.50p 12.46p 10.00p 11.50p 43435
25/10/2013 11.50p 12.50p 10.00p 11.50p 2687
24/10/2013 11.50p 12.00p 10.50p 11.50p 13275
23/10/2013 10.50p 11.00p 10.00p 10.50p 0
22/10/2013 11.00p 11.00p 10.00p 10.50p 2000
21/10/2013 11.00p 11.00p 10.00p 10.50p 8187
18/10/2013 10.50p 10.50p 8.25p 10.50p 54853
17/10/2013 10.50p 10.85p 10.50p 10.50p 4457
16/10/2013 10.50p 10.50p 10.00p 10.50p 6250
15/10/2013 10.50p 10.50p 10.00p 10.50p 0
14/10/2013 10.50p 10.50p 10.00p 10.50p 8919
11/10/2013 10.50p 10.50p 10.26p 10.50p 10000
10/10/2013 11.00p 11.00p 10.15p 10.50p 13148
09/10/2013 11.00p 14.25p 10.00p 12.00p 201340
08/10/2013 10.00p 10.50p 9.02p 10.00p 0
07/10/2013 10.00p 10.50p 9.02p 10.00p 0
04/10/2013 10.00p 10.50p 9.02p 10.00p 1656
03/10/2013 10.00p 11.50p 9.50p 10.00p 0
02/10/2013 10.00p 11.50p 9.50p 10.00p 0
01/10/2013 11.50p 11.50p 9.50p 10.00p 51006
30/09/2013 11.50p 11.52p 10.00p 11.50p 703460
27/09/2013 13.00p 13.00p 12.00p 12.50p 0
26/09/2013 13.00p 13.00p 12.00p 13.00p 0
25/09/2013 13.00p 13.00p 12.00p 13.00p 0
24/09/2013 13.00p 13.00p 12.00p 13.00p 0
23/09/2013 13.00p 13.00p 12.00p 13.00p 509
20/09/2013 13.00p 13.00p 11.87p 13.00p 5000
19/09/2013 13.50p 14.24p 12.00p 13.00p 75332
18/09/2013 13.00p 13.00p 12.00p 13.00p 1325
17/09/2013 13.00p 13.00p 12.00p 13.00p 800
16/09/2013 13.00p 13.00p 12.00p 13.00p 9
13/09/2013 13.00p 13.00p 11.00p 13.00p 0
12/09/2013 13.00p 13.00p 11.00p 13.00p 30000
11/09/2013 12.00p 13.00p 12.00p 13.00p 5000
10/09/2013 12.00p 12.00p 10.10p 12.00p 1999
09/09/2013 12.00p 13.00p 12.00p 12.00p 1435
06/09/2013 12.00p 12.50p 10.00p 12.00p 1343
05/09/2013 12.00p 13.00p 12.00p 12.00p 2052
04/09/2013 12.00p 12.00p 10.00p 12.00p 0
03/09/2013 12.00p 12.00p 10.00p 12.00p 0
02/09/2013 12.00p 12.00p 10.00p 12.00p 853
30/08/2013 12.00p 12.50p 12.00p 12.00p 781
29/08/2013 12.00p 13.00p 12.00p 12.00p 0
28/08/2013 12.00p 13.00p 12.00p 12.00p 0
27/08/2013 12.50p 13.00p 12.00p 12.00p 0
23/08/2013 12.00p 13.00p 12.00p 12.00p 0
22/08/2013 12.00p 13.00p 12.00p 12.00p 0
21/08/2013 12.00p 13.00p 12.00p 12.00p 3900
20/08/2013 12.00p 13.00p 12.00p 12.00p 0
19/08/2013 12.00p 13.00p 12.00p 12.00p 0
16/08/2013 12.00p 13.00p 12.00p 12.00p 0
15/08/2013 12.00p 13.00p 12.00p 12.00p 497
14/08/2013 12.00p 12.50p 11.00p 12.00p 0
13/08/2013 12.00p 12.50p 11.00p 12.00p 0
12/08/2013 12.50p 12.50p 11.00p 12.00p 617
09/08/2013 12.50p 12.50p 11.00p 12.50p 300
08/08/2013 12.50p 12.50p 11.45p 12.50p 20000
07/08/2013 12.50p 14.50p 11.45p 14.50p 0
06/08/2013 12.50p 12.50p 11.45p 12.50p 0
05/08/2013 12.50p 12.50p 11.45p 12.50p 0
02/08/2013 12.50p 12.50p 11.45p 12.50p 0
01/08/2013 12.50p 12.50p 11.45p 12.50p 0
31/07/2013 12.50p 12.50p 11.45p 12.50p 0
30/07/2013 12.50p 12.50p 11.45p 12.50p 0
29/07/2013 12.50p 12.50p 11.45p 12.50p 1007
26/07/2013 12.50p 14.50p 12.00p 12.50p 0
25/07/2013 12.50p 14.50p 12.00p 12.50p 0
24/07/2013 12.50p 14.50p 12.00p 12.50p 0
23/07/2013 12.50p 13.00p 12.00p 12.50p 0
22/07/2013 12.50p 13.00p 12.00p 12.50p 0
19/07/2013 13.00p 13.00p 12.00p 12.50p 0
18/07/2013 12.50p 13.00p 12.00p 12.50p 0
17/07/2013 13.00p 13.00p 12.00p 12.50p 445
16/07/2013 13.00p 13.00p 12.00p 13.00p 0
15/07/2013 13.00p 13.00p 12.00p 13.00p 2
12/07/2013 13.00p 13.00p 12.00p 13.00p 0
11/07/2013 13.00p 13.00p 12.00p 13.00p 0
10/07/2013 13.00p 13.00p 12.00p 13.00p 1000
09/07/2013 13.00p 13.00p 12.00p 13.00p 15000
08/07/2013 13.00p 13.00p 12.00p 13.00p 972
05/07/2013 13.00p 14.00p 13.00p 13.00p 0
04/07/2013 13.00p 14.00p 13.00p 13.00p 0
03/07/2013 14.00p 14.00p 13.00p 13.00p 500
02/07/2013 14.50p 19.50p 14.00p 14.00p 0
01/07/2013 15.00p 19.50p 14.50p 14.50p 0
28/06/2013 16.50p 19.50p 16.12p 19.50p 0
27/06/2013 16.50p 16.50p 16.12p 16.50p 3
26/06/2013 19.50p 19.50p 16.12p 16.50p 100
25/06/2013 17.00p 19.50p 16.50p 16.50p 0
24/06/2013 17.00p 19.50p 17.00p 17.00p 0
21/06/2013 19.50p 19.50p 17.00p 17.00p 0
20/06/2013 17.00p 17.50p 17.00p 17.00p 12769
19/06/2013 17.00p 19.50p 16.00p 17.00p 0
18/06/2013 19.50p 19.50p 16.00p 17.00p 0
17/06/2013 17.00p 17.00p 16.00p 17.00p 2
14/06/2013 17.00p 17.00p 16.25p 17.00p 0
13/06/2013 17.00p 17.00p 16.25p 17.00p 0
12/06/2013 17.00p 17.00p 16.25p 17.00p 0
11/06/2013 17.00p 17.00p 16.25p 17.00p 0
10/06/2013 17.00p 17.00p 16.25p 17.00p 2700
07/06/2013 17.00p 17.00p 16.25p 17.00p 0
06/06/2013 17.00p 17.00p 16.25p 17.00p 1000
05/06/2013 17.00p 17.00p 16.25p 17.00p 200
04/06/2013 17.00p 18.00p 17.00p 17.00p 0
03/06/2013 17.00p 18.00p 17.00p 17.00p 15500
31/05/2013 17.00p 17.99p 17.00p 17.00p 5475
30/05/2013 17.00p 18.00p 16.24p 17.00p 0
29/05/2013 17.00p 18.00p 16.24p 17.00p 0
28/05/2013 17.00p 18.00p 16.24p 17.00p 10013
24/05/2013 17.00p 19.00p 16.24p 17.00p 0
23/05/2013 17.00p 19.00p 16.24p 17.00p 0
22/05/2013 17.00p 19.00p 16.24p 17.00p 0
21/05/2013 18.00p 19.00p 16.24p 17.00p 5027
20/05/2013 18.00p 19.22p 18.00p 18.00p 10000
17/05/2013 18.00p 19.50p 16.00p 18.00p 0
16/05/2013 19.50p 19.50p 16.00p 18.00p 0
15/05/2013 19.50p 19.50p 16.00p 18.00p 2000
14/05/2013 19.50p 19.50p 16.50p 19.50p 0
13/05/2013 19.50p 19.50p 16.50p 19.50p 200
10/05/2013 19.50p 19.50p 16.50p 19.50p 0
09/05/2013 19.50p 19.50p 16.50p 19.50p 0
08/05/2013 19.50p 19.50p 16.50p 19.50p 2100
07/05/2013 16.50p 21.00p 16.50p 19.50p 1500
03/05/2013 17.50p 18.50p 16.50p 16.50p 8014
02/05/2013 17.50p 17.50p 16.00p 17.50p 1250
01/05/2013 18.50p 18.50p 17.00p 17.50p 6019
30/04/2013 19.00p 19.50p 18.50p 18.50p 0
29/04/2013 19.00p 19.50p 19.00p 19.00p 501
26/04/2013 19.00p 19.00p 19.00p 19.00p 0
25/04/2013 19.00p 19.00p 19.00p 19.00p 20
24/04/2013 19.00p 19.00p 18.00p 19.00p 4400
23/04/2013 19.00p 19.00p 18.00p 19.00p 0
22/04/2013 19.00p 19.00p 18.00p 19.00p 10020
19/04/2013 19.00p 20.00p 18.00p 19.00p 50528
18/04/2013 19.50p 19.50p 15.00p 19.00p 7830
17/04/2013 19.50p 19.50p 18.00p 19.50p 10
16/04/2013 20.50p 20.50p 19.50p 19.50p 2203
15/04/2013 20.50p 20.50p 18.00p 20.50p 0
12/04/2013 20.50p 20.50p 18.00p 20.50p 0
11/04/2013 20.50p 20.50p 18.00p 20.50p 2040
10/04/2013 20.50p 20.50p 20.00p 20.50p 1400
09/04/2013 20.50p 20.50p 20.00p 20.50p 1940
08/04/2013 21.50p 21.50p 20.00p 20.50p 12163
05/04/2013 21.50p 23.00p 18.00p 21.50p 140545
04/04/2013 22.50p 22.50p 20.00p 21.50p 3100
03/04/2013 22.50p 22.50p 20.58p 22.50p 0
02/04/2013 22.50p 22.50p 20.58p 22.50p 100
28/03/2013 22.50p 23.75p 22.50p 22.50p 411
27/03/2013 22.50p 22.50p 20.51p 22.50p 1218
26/03/2013 22.50p 23.75p 20.51p 22.50p 2222

*Close Price adjusted for both dividends and splits