Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/03/2013 22.50p 23.75p 20.51p 22.50p 809
22/03/2013 22.50p 22.50p 20.51p 22.50p 0
21/03/2013 22.50p 22.50p 20.51p 22.50p 196
20/03/2013 22.50p 22.50p 20.50p 22.50p 0
19/03/2013 22.50p 22.50p 20.50p 22.50p 5000
18/03/2013 22.50p 22.50p 20.50p 22.50p 60
15/03/2013 22.50p 23.75p 22.50p 22.50p 10431
14/03/2013 22.50p 22.50p 20.60p 22.50p 225
13/03/2013 22.50p 24.00p 22.50p 22.50p 0
12/03/2013 22.50p 24.00p 22.50p 22.50p 0
11/03/2013 22.50p 24.00p 22.50p 22.50p 2021
08/03/2013 22.50p 25.00p 20.60p 22.50p 2009
07/03/2013 22.50p 24.04p 21.00p 22.50p 0
06/03/2013 22.50p 24.04p 21.00p 22.50p 0
05/03/2013 22.50p 24.04p 21.00p 22.50p 0
04/03/2013 22.50p 24.04p 21.00p 22.50p 0
01/03/2013 22.50p 24.04p 21.00p 22.50p 21048
28/02/2013 22.50p 23.75p 22.10p 22.50p 7655
27/02/2013 22.50p 25.00p 22.10p 22.50p 6000
26/02/2013 22.50p 23.00p 22.50p 22.50p 0
25/02/2013 23.00p 23.00p 22.60p 23.00p 20
22/02/2013 23.00p 25.00p 23.00p 23.00p 8000
21/02/2013 22.00p 23.00p 22.00p 23.00p 40000
20/02/2013 22.00p 22.00p 20.00p 22.00p 0
19/02/2013 22.00p 22.00p 20.00p 22.00p 400
18/02/2013 22.00p 22.00p 20.00p 22.00p 9169
15/02/2013 22.00p 22.00p 20.00p 22.00p 2000
14/02/2013 22.00p 22.00p 20.00p 22.00p 0
13/02/2013 22.00p 22.00p 20.00p 22.00p 1190
12/02/2013 22.00p 22.00p 20.00p 22.00p 500
11/02/2013 22.00p 22.00p 20.00p 22.00p 0
08/02/2013 22.00p 22.00p 20.00p 22.00p 400
07/02/2013 22.00p 22.67p 20.00p 22.00p 18823
06/02/2013 22.00p 22.67p 20.00p 22.00p 0
05/02/2013 22.00p 22.67p 20.00p 22.00p 2001
04/02/2013 22.00p 23.50p 20.00p 22.00p 35604
01/02/2013 22.00p 22.00p 20.00p 22.00p 1000
31/01/2013 22.00p 22.67p 22.00p 22.00p 0
30/01/2013 22.00p 22.67p 22.00p 22.00p 0
29/01/2013 22.00p 22.67p 22.00p 22.00p 431
28/01/2013 22.00p 22.00p 20.00p 22.00p 0
25/01/2013 22.00p 22.00p 20.00p 22.00p 2000
24/01/2013 22.00p 22.00p 20.00p 22.00p 5382
23/01/2013 22.50p 22.50p 20.45p 22.00p 36000
22/01/2013 23.00p 23.00p 21.60p 22.50p 400
21/01/2013 23.00p 23.00p 21.75p 23.00p 5000
18/01/2013 23.00p 23.00p 21.00p 23.00p 306
17/01/2013 23.00p 23.00p 21.60p 23.00p 323
16/01/2013 23.00p 25.00p 21.00p 23.00p 8431
15/01/2013 23.00p 23.06p 21.00p 23.00p 0
14/01/2013 23.00p 23.06p 21.00p 23.00p 0
11/01/2013 22.50p 23.06p 21.00p 23.00p 13000
10/01/2013 22.50p 22.99p 22.50p 22.50p 8000
09/01/2013 22.50p 22.50p 21.00p 22.50p 0
08/01/2013 22.50p 22.50p 21.00p 22.50p 200
07/01/2013 22.50p 22.50p 21.00p 22.50p 206
04/01/2013 22.50p 22.95p 21.00p 22.50p 5596
03/01/2013 22.50p 22.50p 21.00p 22.50p 201
02/01/2013 22.50p 22.50p 21.00p 22.50p 210
31/12/2012 22.00p 23.00p 22.00p 22.50p 424
28/12/2012 22.50p 22.50p 21.00p 22.50p 0
27/12/2012 22.50p 22.50p 21.00p 22.50p 270
24/12/2012 22.50p 24.00p 21.00p 22.50p 0
21/12/2012 24.00p 24.00p 21.00p 22.50p 15000
20/12/2012 23.00p 25.50p 21.00p 23.00p 4300
19/12/2012 24.00p 24.00p 21.00p 23.00p 173
18/12/2012 23.00p 23.67p 23.00p 23.00p 1000
17/12/2012 23.00p 25.00p 21.36p 23.00p 0
14/12/2012 23.00p 25.00p 21.36p 23.00p 1521
13/12/2012 24.00p 24.00p 21.36p 23.00p 96
12/12/2012 23.00p 23.00p 21.36p 23.00p 200
11/12/2012 23.00p 23.67p 23.00p 23.00p 1000
10/12/2012 23.00p 25.00p 23.00p 23.00p 63
07/12/2012 25.00p 25.67p 21.00p 23.00p 43584
06/12/2012 25.00p 25.00p 23.36p 25.00p 12
05/12/2012 25.00p 25.00p 23.36p 25.00p 38
04/12/2012 25.00p 27.00p 25.00p 25.00p 1633
03/12/2012 25.00p 25.00p 23.30p 25.00p 1000
30/11/2012 25.00p 25.00p 23.30p 25.00p 1996
29/11/2012 25.00p 26.56p 23.30p 25.00p 14165
28/11/2012 25.00p 26.56p 25.00p 25.00p 7444
27/11/2012 25.00p 25.00p 23.30p 25.00p 5601
26/11/2012 25.00p 25.00p 23.30p 25.00p 0
23/11/2012 25.00p 25.00p 23.30p 25.00p 4
22/11/2012 25.00p 25.00p 25.00p 25.00p 12000
21/11/2012 26.50p 26.50p 25.00p 25.00p 26995
20/11/2012 26.50p 26.50p 25.00p 26.50p 0
19/11/2012 26.50p 26.50p 25.00p 26.50p 327
16/11/2012 26.50p 27.00p 25.00p 26.50p 0
15/11/2012 26.50p 27.00p 25.00p 26.50p 60700
14/11/2012 27.50p 27.50p 24.00p 26.50p 5200
13/11/2012 27.50p 27.50p 23.00p 27.50p 0
12/11/2012 26.50p 27.50p 23.00p 27.50p 5000
09/11/2012 26.50p 29.25p 24.50p 26.50p 0
08/11/2012 26.50p 29.25p 24.50p 26.50p 0
07/11/2012 29.25p 29.25p 24.50p 26.50p 10773
06/11/2012 29.25p 30.25p 26.00p 29.25p 0
05/11/2012 30.25p 30.25p 26.00p 29.25p 10100
02/11/2012 30.25p 30.70p 28.00p 30.25p 0
01/11/2012 30.25p 30.70p 28.00p 30.25p 3592
31/10/2012 30.25p 30.70p 30.25p 30.25p 1200
30/10/2012 30.25p 30.25p 28.00p 30.25p 5014
29/10/2012 30.50p 30.50p 28.00p 30.25p 5326
26/10/2012 30.50p 30.50p 28.00p 30.50p 5400
25/10/2012 28.00p 28.00p 25.29p 28.00p 4096
24/10/2012 28.00p 28.00p 26.10p 28.00p 78
23/10/2012 28.00p 30.71p 25.29p 28.00p 0
22/10/2012 28.00p 30.71p 25.29p 28.00p 0
19/10/2012 28.00p 30.71p 25.29p 28.00p 13560
18/10/2012 31.61p 31.61p 28.00p 28.00p 3711
17/10/2012 31.61p 32.52p 29.81p 31.61p 0
16/10/2012 31.61p 32.52p 29.81p 31.61p 0
15/10/2012 31.61p 32.52p 29.81p 31.61p 4797
12/10/2012 31.61p 31.61p 29.81p 31.61p 0
11/10/2012 31.61p 31.61p 29.81p 31.61p 122
10/10/2012 31.61p 34.32p 29.81p 31.61p 0
09/10/2012 31.61p 34.32p 29.81p 31.61p 1275
08/10/2012 31.61p 31.61p 29.81p 31.61p 554
05/10/2012 31.61p 31.61p 30.71p 31.61p 0
04/10/2012 30.71p 31.61p 30.71p 31.61p 502
03/10/2012 30.71p 30.94p 30.71p 30.71p 886
02/10/2012 29.81p 34.32p 28.50p 30.71p 8508
01/10/2012 29.81p 32.52p 27.10p 29.81p 6840
28/09/2012 29.35p 31.61p 29.35p 29.81p 6301
27/09/2012 28.00p 30.71p 28.00p 29.35p 8576
26/09/2012 28.00p 28.00p 26.69p 28.00p 1192
25/09/2012 28.00p 29.81p 26.21p 28.00p 5518
24/09/2012 28.00p 29.81p 26.21p 28.00p 2546
21/09/2012 28.00p 28.90p 28.00p 28.00p 46500
20/09/2012 27.10p 31.61p 24.95p 28.00p 51890
19/09/2012 24.84p 27.55p 23.26p 24.84p 0
18/09/2012 24.84p 27.55p 23.26p 24.84p 0
17/09/2012 27.55p 27.55p 23.26p 24.84p 7335
14/09/2012 25.29p 27.55p 25.29p 25.29p 21
13/09/2012 25.29p 27.55p 23.85p 25.29p 6664
12/09/2012 27.55p 27.55p 23.48p 27.55p 0
11/09/2012 27.55p 27.55p 23.48p 27.55p 173
10/09/2012 27.55p 27.55p 23.48p 27.55p 0
07/09/2012 27.55p 27.55p 23.48p 27.55p 554
06/09/2012 27.55p 27.55p 23.48p 27.55p 2
05/09/2012 27.55p 27.55p 23.48p 27.55p 0
04/09/2012 27.55p 27.55p 23.48p 27.55p 0
03/09/2012 27.55p 27.55p 23.48p 27.55p 3
31/08/2012 27.55p 27.55p 23.48p 27.55p 111
30/08/2012 27.55p 28.36p 23.48p 27.55p 599
29/08/2012 27.55p 27.55p 23.48p 27.55p 995
28/08/2012 27.55p 27.55p 23.48p 27.55p 0
24/08/2012 27.55p 27.55p 23.48p 27.55p 7
23/08/2012 27.55p 27.55p 23.48p 27.55p 14
22/08/2012 28.00p 28.00p 22.58p 27.55p 5536
21/08/2012 27.55p 28.00p 24.39p 28.00p 2325
20/08/2012 28.00p 28.45p 24.39p 28.00p 965
17/08/2012 27.55p 28.00p 24.39p 28.00p 554
16/08/2012 27.55p 28.00p 24.39p 28.00p 0
15/08/2012 28.00p 28.00p 24.39p 28.00p 1
14/08/2012 28.00p 28.00p 23.10p 28.00p 0
13/08/2012 28.00p 28.00p 23.10p 28.00p 5536
10/08/2012 28.00p 28.00p 24.39p 28.00p 130
09/08/2012 28.00p 28.00p 24.39p 28.00p 0
08/08/2012 28.00p 28.00p 24.39p 28.00p 55
07/08/2012 28.00p 28.00p 24.39p 28.00p 221
06/08/2012 28.00p 29.81p 28.00p 28.00p 819
03/08/2012 28.00p 28.00p 24.39p 28.00p 118
02/08/2012 28.00p 28.00p 26.19p 28.00p 111
01/08/2012 28.00p 28.00p 24.38p 28.00p 0
31/07/2012 28.00p 28.00p 24.38p 28.00p 1248
30/07/2012 28.00p 28.00p 24.39p 28.00p 1218
27/07/2012 28.00p 28.45p 24.39p 28.00p 7050
26/07/2012 28.00p 28.00p 24.39p 28.00p 80
25/07/2012 28.00p 28.00p 24.39p 28.00p 8559
24/07/2012 28.00p 29.81p 24.39p 28.00p 0
23/07/2012 28.00p 29.81p 24.39p 28.00p 0
20/07/2012 27.10p 29.81p 24.39p 28.00p 7434
19/07/2012 27.10p 27.10p 23.48p 27.10p 0
18/07/2012 26.65p 26.65p 23.48p 26.65p 10
17/07/2012 26.65p 26.65p 23.48p 26.65p 1439
16/07/2012 26.65p 26.65p 23.80p 26.65p 1
13/07/2012 26.65p 26.65p 26.65p 26.65p 0
12/07/2012 26.65p 26.65p 26.65p 26.65p 0
11/07/2012 26.65p 26.65p 26.65p 26.65p 111
10/07/2012 26.65p 26.65p 23.80p 26.65p 0
09/07/2012 26.65p 26.65p 23.80p 26.65p 4
06/07/2012 26.65p 27.10p 26.65p 26.65p 0
05/07/2012 26.65p 27.10p 26.65p 26.65p 0
04/07/2012 26.65p 27.10p 26.65p 26.65p 61
03/07/2012 27.10p 27.10p 23.48p 26.65p 5093
02/07/2012 27.10p 27.10p 24.66p 27.10p 554
29/06/2012 27.10p 27.10p 24.66p 27.10p 244
28/06/2012 27.10p 28.00p 24.39p 27.10p 1312
27/06/2012 27.10p 27.10p 24.39p 27.10p 240
26/06/2012 27.10p 27.10p 24.39p 27.10p 0
25/06/2012 27.10p 27.10p 24.39p 27.10p 2
22/06/2012 27.10p 27.10p 24.39p 27.10p 6
21/06/2012 27.10p 27.10p 24.39p 27.10p 20
20/06/2012 27.10p 27.10p 24.67p 27.10p 0
19/06/2012 27.10p 27.10p 24.67p 27.10p 0
18/06/2012 27.10p 27.10p 24.67p 27.10p 1218
15/06/2012 27.10p 27.10p 24.39p 27.10p 5221
14/06/2012 27.10p 27.10p 24.73p 27.10p 13507
13/06/2012 25.29p 27.10p 23.81p 27.10p 332

*Close Price adjusted for both dividends and splits