Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/09/2018 25.00p 25.50p 25.00p 25.50p 10142
24/09/2018 26.00p 26.00p 24.30p 25.00p 64784
21/09/2018 25.50p 26.26p 25.50p 26.00p 110000
20/09/2018 26.50p 26.50p 24.60p 25.50p 40202
19/09/2018 25.50p 26.52p 25.00p 25.80p 68442
18/09/2018 25.50p 25.90p 25.10p 25.50p 3786
17/09/2018 25.50p 25.50p 25.00p 25.50p 12593
14/09/2018 26.00p 26.00p 25.00p 25.50p 49073
13/09/2018 25.00p 26.00p 24.90p 26.00p 29947
12/09/2018 25.50p 25.98p 24.12p 25.00p 13420
11/09/2018 24.50p 24.50p 24.10p 24.50p 5114
10/09/2018 24.50p 24.50p 24.05p 24.50p 48561
07/09/2018 23.80p 24.50p 23.40p 24.50p 15000
06/09/2018 23.80p 24.40p 23.40p 23.80p 409
05/09/2018 24.00p 24.40p 23.40p 23.80p 17485
04/09/2018 24.00p 24.40p 23.50p 24.00p 6537
03/09/2018 24.00p 24.00p 23.50p 24.00p 13800
31/08/2018 24.00p 24.40p 24.00p 24.00p 2574
30/08/2018 24.00p 24.00p 23.50p 24.00p 6187
29/08/2018 24.50p 24.70p 24.00p 24.00p 2000
28/08/2018 24.50p 24.50p 24.20p 24.50p 11
24/08/2018 24.00p 24.50p 23.50p 24.50p 5019
23/08/2018 23.50p 24.00p 23.15p 24.00p 25100
22/08/2018 23.50p 23.80p 23.50p 23.50p 4000
21/08/2018 23.70p 23.85p 22.20p 23.50p 88232
20/08/2018 24.00p 24.00p 23.70p 23.70p 4166
17/08/2018 24.00p 24.00p 23.16p 24.00p 5
16/08/2018 26.00p 26.50p 23.16p 24.00p 38447
15/08/2018 24.00p 24.00p 24.00p 24.00p 0
14/08/2018 24.00p 24.50p 24.00p 24.00p 2000
13/08/2018 24.00p 24.50p 24.00p 24.00p 250
10/08/2018 24.00p 24.00p 24.00p 24.00p 0
09/08/2018 24.00p 24.00p 23.15p 24.00p 7
08/08/2018 24.00p 24.00p 24.00p 24.00p 0
07/08/2018 24.00p 24.10p 24.00p 24.00p 407
06/08/2018 24.00p 24.10p 24.00p 24.00p 4407
03/08/2018 24.00p 24.00p 24.00p 24.00p 0
02/08/2018 24.00p 24.10p 24.00p 24.00p 500
01/08/2018 24.00p 24.00p 23.00p 24.00p 2250
31/07/2018 24.50p 24.50p 24.00p 24.00p 0
30/07/2018 24.50p 24.68p 24.20p 24.50p 28750
27/07/2018 24.50p 24.70p 24.50p 24.50p 3821
26/07/2018 24.50p 24.90p 24.10p 24.50p 17088
25/07/2018 24.50p 25.00p 24.15p 24.50p 9421
24/07/2018 24.50p 24.78p 24.50p 24.50p 10000
23/07/2018 24.50p 24.78p 24.10p 24.50p 1250
20/07/2018 24.50p 24.50p 24.50p 24.50p 0
19/07/2018 24.50p 24.60p 24.10p 24.50p 25000
18/07/2018 24.50p 24.50p 24.50p 24.50p 0
17/07/2018 24.50p 25.00p 24.50p 24.50p 25000
16/07/2018 24.50p 24.70p 24.50p 24.50p 37500
13/07/2018 24.50p 24.50p 24.50p 24.50p 0
12/07/2018 23.80p 24.80p 23.80p 24.50p 17283
11/07/2018 23.50p 23.90p 23.50p 23.80p 32500
10/07/2018 23.30p 23.90p 23.00p 23.50p 135616
09/07/2018 22.70p 26.26p 22.56p 23.30p 415211
06/07/2018 22.50p 22.95p 22.50p 22.70p 25002
05/07/2018 22.50p 22.90p 22.50p 22.50p 64109
04/07/2018 22.80p 22.90p 22.00p 22.50p 23184
03/07/2018 23.30p 23.30p 22.74p 22.80p 10686
02/07/2018 23.30p 23.30p 23.30p 23.30p 0
29/06/2018 23.30p 23.30p 23.00p 23.30p 0
28/06/2018 23.50p 23.50p 23.10p 23.30p 25000
27/06/2018 23.10p 23.82p 22.47p 23.50p 38635
26/06/2018 23.10p 23.10p 22.47p 23.10p 5040
25/06/2018 23.00p 23.34p 22.47p 23.10p 25185
22/06/2018 21.60p 22.00p 21.60p 21.60p 50118
21/06/2018 21.60p 22.02p 21.20p 21.60p 23534
20/06/2018 22.30p 22.54p 21.20p 21.80p 164251
19/06/2018 22.20p 22.50p 21.50p 22.30p 89333
18/06/2018 22.20p 22.20p 22.20p 22.20p 0
15/06/2018 22.20p 22.20p 21.92p 22.20p 1000
14/06/2018 22.20p 22.20p 22.20p 22.20p 0
13/06/2018 21.60p 22.60p 21.60p 22.20p 88380
12/06/2018 21.50p 22.00p 21.50p 21.60p 124500
11/06/2018 22.90p 22.90p 21.26p 21.50p 32000
08/06/2018 22.50p 23.47p 22.25p 22.90p 138547
07/06/2018 23.50p 24.60p 21.50p 22.50p 93754
06/06/2018 25.00p 25.00p 24.00p 25.00p 2649
05/06/2018 25.00p 25.50p 22.50p 25.00p 2046475
04/06/2018 24.50p 25.40p 24.50p 25.00p 21174
01/06/2018 24.50p 25.00p 24.50p 24.50p 2842
31/05/2018 25.00p 25.00p 23.86p 24.50p 17007
30/05/2018 25.30p 25.30p 24.60p 25.00p 2000
29/05/2018 25.30p 25.30p 24.60p 25.30p 127
25/05/2018 25.30p 25.30p 25.30p 25.30p 0
24/05/2018 25.30p 25.30p 25.30p 25.30p 0
23/05/2018 25.50p 25.50p 24.60p 25.30p 2
22/05/2018 25.50p 25.90p 25.50p 25.50p 7244
21/05/2018 26.50p 26.50p 25.00p 25.50p 12846
18/05/2018 26.80p 26.80p 26.39p 26.50p 6
17/05/2018 26.80p 26.80p 26.39p 26.80p 63
16/05/2018 26.80p 26.80p 26.39p 26.80p 5000
15/05/2018 25.50p 27.60p 25.50p 26.80p 40267
14/05/2018 26.00p 27.70p 25.00p 25.50p 137023
11/05/2018 25.80p 25.80p 25.00p 25.80p 6731
10/05/2018 26.00p 26.00p 25.20p 25.80p 10694
09/05/2018 26.00p 26.70p 26.00p 26.00p 200
08/05/2018 26.00p 26.80p 25.20p 26.00p 20381
04/05/2018 26.00p 26.00p 25.52p 26.00p 7662
03/05/2018 26.00p 26.00p 25.52p 26.00p 4001
02/05/2018 25.50p 26.90p 25.50p 26.00p 75866
01/05/2018 26.00p 26.70p 25.00p 25.50p 62407
30/04/2018 25.50p 26.00p 25.50p 26.00p 0
27/04/2018 25.50p 25.80p 25.00p 25.50p 1731
26/04/2018 25.50p 25.80p 25.50p 25.50p 3000
25/04/2018 26.00p 26.75p 25.00p 25.50p 16900
24/04/2018 26.70p 26.70p 26.00p 26.00p 51240
23/04/2018 26.70p 26.70p 26.70p 26.70p 0
20/04/2018 26.70p 27.12p 26.00p 26.70p 33283
19/04/2018 26.70p 27.37p 26.40p 26.70p 26428
18/04/2018 28.00p 28.70p 26.70p 26.70p 60730
17/04/2018 26.00p 26.00p 25.50p 26.00p 25000
16/04/2018 26.00p 26.00p 26.00p 26.00p 0
13/04/2018 26.00p 26.00p 25.50p 26.00p 191
12/04/2018 26.00p 26.80p 26.00p 26.00p 1000
11/04/2018 27.00p 28.00p 25.50p 26.00p 63016
10/04/2018 27.00p 27.70p 27.00p 27.00p 20000
09/04/2018 27.00p 27.00p 26.80p 27.00p 5559
06/04/2018 26.00p 27.00p 25.60p 27.00p 26267
05/04/2018 25.00p 27.00p 25.00p 26.00p 110310
04/04/2018 25.00p 25.69p 24.16p 25.00p 14755
03/04/2018 25.00p 25.00p 24.14p 25.00p 12006
29/03/2018 25.00p 25.00p 24.14p 25.00p 12444
28/03/2018 25.00p 25.69p 24.14p 25.00p 4507
27/03/2018 25.00p 25.85p 24.00p 25.00p 17313
26/03/2018 25.50p 25.70p 24.10p 25.00p 32358
23/03/2018 27.00p 27.00p 25.10p 25.50p 75347
22/03/2018 27.00p 27.00p 26.50p 27.00p 1000
21/03/2018 26.00p 28.00p 25.60p 27.00p 33035
20/03/2018 26.00p 26.00p 25.60p 26.00p 200
19/03/2018 25.00p 27.00p 25.00p 26.00p 55536
16/03/2018 24.00p 25.00p 23.26p 24.50p 50775
15/03/2018 23.00p 24.00p 23.00p 24.00p 37000
14/03/2018 23.50p 24.00p 22.22p 23.00p 52290
13/03/2018 23.50p 23.50p 23.02p 23.50p 662
12/03/2018 24.00p 24.00p 23.40p 23.50p 11200
09/03/2018 24.00p 24.70p 23.40p 24.00p 14563
08/03/2018 24.00p 24.00p 24.00p 24.00p 0
07/03/2018 24.00p 24.90p 24.00p 24.00p 20000
06/03/2018 24.00p 24.00p 24.00p 24.00p 1749
05/03/2018 24.50p 24.50p 24.00p 24.00p 11350
02/03/2018 24.00p 25.00p 24.00p 24.50p 104175
01/03/2018 23.50p 24.00p 23.20p 24.00p 39049
28/02/2018 23.50p 23.75p 23.00p 23.50p 34516
27/02/2018 24.50p 24.50p 23.10p 23.50p 29391
26/02/2018 22.50p 25.00p 22.10p 24.50p 82186
23/02/2018 22.00p 22.80p 22.00p 22.50p 35000
22/02/2018 21.50p 23.00p 21.20p 22.00p 24228
21/02/2018 21.50p 22.00p 21.20p 21.50p 35781
20/02/2018 22.80p 22.80p 21.00p 21.50p 93502
19/02/2018 19.50p 21.50p 19.25p 21.20p 68181
16/02/2018 19.00p 19.00p 19.00p 19.00p 0
15/02/2018 19.00p 19.70p 18.50p 19.00p 3067
14/02/2018 19.00p 20.00p 18.10p 19.00p 18110
13/02/2018 20.00p 20.00p 19.00p 19.00p 10290
12/02/2018 19.00p 20.00p 19.00p 20.00p 16025
09/02/2018 19.00p 19.00p 19.00p 19.00p 0
08/02/2018 19.00p 19.00p 18.32p 19.00p 12300
07/02/2018 19.00p 19.80p 18.00p 19.00p 100500
06/02/2018 19.00p 19.00p 18.00p 19.00p 13669
05/02/2018 19.50p 19.50p 19.00p 19.50p 1500
02/02/2018 19.50p 19.90p 19.00p 19.50p 15178
01/02/2018 20.00p 20.00p 19.00p 19.50p 56645
31/01/2018 20.00p 20.00p 20.00p 20.00p 0
30/01/2018 20.00p 20.00p 19.48p 20.00p 91014
29/01/2018 20.00p 20.80p 19.77p 20.00p 13243
26/01/2018 20.00p 20.00p 19.50p 20.00p 13601
25/01/2018 20.00p 20.00p 19.50p 20.00p 14483
24/01/2018 20.00p 20.00p 19.50p 20.00p 5401
23/01/2018 20.00p 20.80p 19.33p 20.00p 3086
22/01/2018 20.00p 21.00p 19.33p 20.00p 30114
19/01/2018 21.00p 21.00p 20.00p 20.00p 16154
18/01/2018 21.00p 21.00p 20.20p 21.00p 6172
17/01/2018 21.50p 21.50p 20.20p 21.00p 13900
16/01/2018 21.50p 21.50p 21.00p 21.50p 2176
15/01/2018 20.50p 22.00p 20.50p 21.50p 10857
12/01/2018 17.50p 21.00p 17.26p 20.50p 195587
11/01/2018 21.00p 21.80p 20.20p 21.00p 40052
10/01/2018 21.00p 21.90p 20.30p 21.00p 13863
09/01/2018 21.00p 21.70p 20.60p 21.00p 23170
08/01/2018 21.00p 22.00p 20.55p 21.00p 41530
05/01/2018 21.50p 21.50p 21.00p 21.00p 30000
04/01/2018 21.50p 21.95p 21.00p 21.50p 56373
03/01/2018 21.50p 22.00p 21.50p 21.50p 18181
02/01/2018 21.50p 22.00p 21.50p 21.50p 6055
29/12/2017 21.50p 21.50p 21.00p 21.50p 125
28/12/2017 21.50p 21.50p 21.00p 21.50p 12900
27/12/2017 21.25p 21.50p 21.25p 21.50p 20000
22/12/2017 21.25p 22.00p 21.25p 21.25p 500
21/12/2017 20.25p 22.00p 20.25p 21.25p 154832
20/12/2017 20.50p 20.50p 20.25p 20.25p 5000
19/12/2017 19.50p 21.00p 19.10p 20.50p 90390
18/12/2017 19.50p 19.67p 19.10p 19.50p 15425
15/12/2017 18.75p 19.50p 18.53p 19.50p 65023
14/12/2017 18.50p 18.75p 18.10p 18.75p 38614
13/12/2017 18.25p 18.50p 18.08p 18.50p 20803
12/12/2017 18.25p 18.39p 18.05p 18.25p 65750
11/12/2017 18.00p 18.50p 17.80p 18.25p 46203
08/12/2017 17.75p 18.50p 17.39p 18.00p 44042

*Close Price adjusted for both dividends and splits