Petards Group (PEG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/12/2017 19.00p 19.00p 17.20p 17.75p 89954
06/12/2017 19.00p 19.00p 18.50p 19.00p 2500
05/12/2017 19.50p 19.50p 18.50p 19.00p 38146
04/12/2017 20.25p 20.26p 19.00p 19.50p 55793
01/12/2017 20.00p 20.28p 19.10p 20.25p 33000
30/11/2017 20.00p 20.30p 20.00p 20.00p 12660
29/11/2017 20.00p 20.35p 20.00p 20.00p 1169
28/11/2017 20.25p 21.00p 19.65p 20.00p 14832
27/11/2017 19.50p 21.00p 19.50p 20.25p 67243
24/11/2017 18.50p 20.00p 17.30p 19.50p 328926
23/11/2017 22.50p 22.50p 18.00p 18.50p 107064
22/11/2017 22.50p 22.50p 22.50p 22.50p 0
21/11/2017 22.50p 22.70p 22.50p 22.50p 27798
20/11/2017 22.50p 23.00p 22.00p 22.50p 23384
17/11/2017 22.50p 22.50p 22.11p 22.50p 27876
16/11/2017 22.50p 22.50p 22.50p 22.50p 0
15/11/2017 22.50p 23.00p 22.30p 22.50p 20562
14/11/2017 21.75p 22.50p 21.70p 22.50p 160392
13/11/2017 23.25p 23.40p 21.60p 21.75p 215993
10/11/2017 23.25p 23.25p 22.50p 23.25p 8668
09/11/2017 23.25p 23.25p 22.50p 23.25p 15669
08/11/2017 23.25p 23.25p 22.95p 23.25p 20215
07/11/2017 23.50p 23.50p 22.55p 23.25p 39237
06/11/2017 23.50p 23.50p 23.50p 23.50p 0
03/11/2017 23.50p 23.75p 23.00p 23.50p 63039
02/11/2017 22.50p 23.65p 22.50p 23.50p 180742
01/11/2017 22.25p 23.00p 22.08p 22.50p 35297
31/10/2017 22.88p 22.88p 22.03p 22.25p 49377
30/10/2017 23.38p 23.38p 22.50p 22.88p 107530
27/10/2017 23.13p 23.25p 22.85p 23.13p 41595
26/10/2017 23.13p 23.25p 22.75p 23.13p 15284
25/10/2017 23.13p 23.25p 22.75p 23.13p 17855
24/10/2017 22.88p 23.13p 22.75p 23.13p 129784
23/10/2017 23.13p 23.25p 22.50p 22.88p 57423
20/10/2017 23.63p 23.63p 22.75p 23.13p 269154
19/10/2017 23.63p 23.63p 23.00p 23.63p 10747
18/10/2017 23.75p 23.85p 23.00p 23.63p 219194
17/10/2017 24.00p 24.00p 23.00p 23.75p 224163
16/10/2017 25.75p 25.75p 23.54p 24.00p 290558
13/10/2017 25.75p 25.75p 25.75p 25.75p 100000
12/10/2017 25.75p 25.75p 25.75p 25.75p 40709
11/10/2017 25.75p 25.75p 25.75p 25.75p 12628
10/10/2017 25.75p 25.75p 25.75p 25.75p 10000
09/10/2017 25.75p 25.75p 25.75p 25.75p 33548
06/10/2017 25.75p 25.75p 25.50p 25.75p 21345
05/10/2017 25.75p 25.75p 25.75p 25.75p 98
04/10/2017 25.75p 26.00p 25.75p 25.75p 0
03/10/2017 25.75p 25.75p 25.75p 25.75p 35000
02/10/2017 25.00p 25.75p 25.00p 25.75p 209822
29/09/2017 24.75p 25.00p 24.75p 25.00p 34459
28/09/2017 24.50p 24.75p 24.50p 24.75p 56351
27/09/2017 25.25p 25.25p 24.50p 24.50p 49679
26/09/2017 25.25p 25.25p 25.25p 25.25p 9304
25/09/2017 24.50p 25.25p 24.50p 25.25p 45493
22/09/2017 24.50p 24.50p 24.50p 24.50p 29600
21/09/2017 25.50p 25.50p 24.50p 24.50p 26821
20/09/2017 25.50p 25.50p 25.50p 25.50p 0
19/09/2017 25.50p 25.50p 25.50p 25.50p 0
18/09/2017 25.50p 25.50p 25.50p 25.50p 5213
15/09/2017 26.25p 26.25p 25.50p 25.50p 72511
14/09/2017 26.25p 26.25p 25.75p 26.25p 73798
13/09/2017 27.25p 27.25p 25.50p 26.25p 98390
12/09/2017 30.00p 30.00p 26.50p 27.25p 139552
11/09/2017 29.25p 29.25p 29.25p 29.25p 3990
08/09/2017 29.25p 29.25p 29.25p 29.25p 20000
07/09/2017 28.50p 29.25p 28.50p 29.25p 60259
06/09/2017 27.50p 28.50p 27.50p 28.50p 55348
05/09/2017 28.50p 28.50p 27.25p 27.50p 53615
04/09/2017 29.25p 29.25p 28.50p 28.50p 105725
01/09/2017 28.50p 29.25p 28.50p 29.25p 47324
31/08/2017 28.50p 28.50p 28.50p 28.50p 1600
30/08/2017 28.50p 28.50p 28.50p 28.50p 22912
29/08/2017 28.25p 28.50p 28.25p 28.50p 23877
25/08/2017 29.00p 29.00p 27.50p 28.25p 63075
24/08/2017 27.00p 29.00p 27.00p 29.00p 89554
23/08/2017 26.25p 27.00p 26.25p 27.00p 126932
22/08/2017 26.25p 26.25p 26.25p 26.25p 6853
21/08/2017 26.25p 26.25p 26.25p 26.25p 85998
18/08/2017 26.12p 26.25p 26.12p 26.25p 16170
17/08/2017 26.12p 26.12p 26.12p 26.12p 27029
16/08/2017 25.87p 26.12p 25.87p 26.12p 242146
15/08/2017 25.00p 25.87p 24.75p 25.87p 283309
14/08/2017 26.00p 26.00p 25.00p 25.00p 111972
11/08/2017 26.25p 26.25p 26.00p 26.00p 0
10/08/2017 26.25p 26.50p 26.00p 26.25p 31083
09/08/2017 27.75p 27.75p 25.75p 26.25p 226721
08/08/2017 27.75p 27.75p 27.75p 27.75p 16905
07/08/2017 27.75p 27.75p 27.75p 27.75p 23041
04/08/2017 27.25p 27.75p 27.25p 27.75p 47500
03/08/2017 27.25p 27.25p 27.25p 27.25p 32971
02/08/2017 27.25p 27.25p 27.25p 27.25p 39435
01/08/2017 28.00p 28.00p 27.25p 27.25p 150638
31/07/2017 28.00p 28.00p 28.00p 28.00p 11451
28/07/2017 28.50p 28.50p 28.00p 28.00p 2950
27/07/2017 29.25p 29.25p 28.50p 28.50p 25073
26/07/2017 29.00p 29.25p 28.75p 29.25p 24262
25/07/2017 29.25p 29.25p 29.00p 29.00p 44259
24/07/2017 29.50p 29.50p 29.00p 29.25p 62325
21/07/2017 28.00p 29.50p 28.00p 29.50p 63701
20/07/2017 28.00p 28.00p 28.00p 28.00p 62108
19/07/2017 27.50p 28.00p 27.50p 28.00p 47336
18/07/2017 28.50p 28.50p 27.50p 27.50p 17555
17/07/2017 29.25p 29.25p 28.50p 28.50p 35926
14/07/2017 26.50p 29.37p 26.50p 29.25p 211794
13/07/2017 27.50p 27.75p 26.50p 26.50p 500670
12/07/2017 28.50p 28.50p 27.50p 27.50p 140728
11/07/2017 29.25p 29.25p 28.50p 28.50p 117555
10/07/2017 30.50p 30.50p 29.25p 29.25p 86173
07/07/2017 31.50p 31.50p 30.50p 30.50p 72586
06/07/2017 31.50p 31.50p 31.50p 31.50p 28873
05/07/2017 31.25p 31.50p 31.25p 31.50p 2849
04/07/2017 31.25p 31.25p 30.50p 31.25p 38965
03/07/2017 31.50p 31.50p 30.50p 30.50p 80794
30/06/2017 32.00p 32.00p 31.50p 31.50p 92311
29/06/2017 32.00p 32.00p 32.00p 32.00p 13419
28/06/2017 33.25p 33.25p 32.00p 32.00p 78000
27/06/2017 33.25p 33.25p 33.25p 33.25p 0
26/06/2017 33.25p 33.50p 33.25p 33.25p 10000
23/06/2017 32.50p 33.25p 32.50p 33.25p 61000
22/06/2017 32.75p 32.75p 32.50p 32.50p 0
21/06/2017 33.50p 33.50p 32.75p 32.75p 0
20/06/2017 31.75p 34.00p 31.75p 33.50p 0
19/06/2017 30.75p 31.75p 30.75p 31.75p 0
16/06/2017 31.25p 31.25p 30.50p 30.75p 34845
15/06/2017 31.25p 31.61p 31.00p 31.25p 6289
14/06/2017 31.50p 32.00p 30.73p 31.25p 67391
13/06/2017 31.50p 31.77p 30.00p 31.50p 149376
12/06/2017 31.50p 31.50p 31.00p 31.50p 75000
09/06/2017 31.75p 32.00p 31.00p 31.50p 79581
08/06/2017 32.00p 32.00p 31.38p 31.75p 841
07/06/2017 32.50p 32.70p 31.25p 32.00p 30410
06/06/2017 33.25p 33.25p 32.00p 32.50p 39215
05/06/2017 33.25p 34.00p 32.50p 33.25p 143467
02/06/2017 32.50p 34.50p 32.50p 33.25p 83502
01/06/2017 33.50p 33.50p 32.10p 32.50p 100340
31/05/2017 33.75p 34.00p 32.73p 33.25p 18104
30/05/2017 33.50p 34.00p 32.51p 33.75p 122871
26/05/2017 34.50p 34.50p 31.00p 33.50p 432365
25/05/2017 35.50p 35.50p 33.50p 34.50p 222173
24/05/2017 37.25p 37.77p 35.10p 35.50p 149612
23/05/2017 36.00p 38.00p 35.03p 37.25p 85507
22/05/2017 38.00p 38.45p 35.00p 36.00p 126804
19/05/2017 38.50p 38.50p 37.50p 38.00p 95036
18/05/2017 38.50p 39.00p 38.04p 38.50p 125965
17/05/2017 38.50p 38.75p 38.00p 38.50p 107321
16/05/2017 38.50p 38.89p 38.00p 38.50p 153648
15/05/2017 38.00p 38.56p 37.50p 38.50p 146699
12/05/2017 38.00p 38.40p 37.50p 38.00p 212401
11/05/2017 38.00p 38.50p 37.37p 38.00p 39304
10/05/2017 37.00p 38.50p 36.83p 38.00p 95724
09/05/2017 36.50p 37.10p 36.13p 37.00p 11054
08/05/2017 35.50p 37.00p 35.50p 36.50p 41960
05/05/2017 36.50p 36.50p 35.19p 35.50p 134467
04/05/2017 35.25p 37.00p 34.73p 36.50p 64695
03/05/2017 34.50p 36.00p 33.31p 35.25p 103606
02/05/2017 33.50p 36.00p 33.50p 34.50p 298197
28/04/2017 34.00p 35.24p 33.00p 33.50p 124086
27/04/2017 34.75p 35.20p 33.00p 34.00p 90129
26/04/2017 34.00p 35.70p 32.00p 34.75p 236009
25/04/2017 31.75p 32.50p 31.74p 32.50p 23502
24/04/2017 31.63p 32.50p 31.00p 31.75p 159580
21/04/2017 29.75p 32.00p 29.23p 31.63p 203913
20/04/2017 29.75p 29.75p 29.15p 29.75p 2167
19/04/2017 30.00p 30.48p 29.20p 29.75p 86182
18/04/2017 30.00p 30.40p 29.33p 30.00p 6700
13/04/2017 30.75p 30.75p 29.90p 30.00p 148201
12/04/2017 30.75p 30.75p 30.75p 30.75p 0
11/04/2017 30.75p 30.98p 30.00p 30.75p 59752
10/04/2017 31.25p 31.25p 30.00p 30.75p 70203
07/04/2017 31.00p 31.25p 30.00p 31.25p 41481
06/04/2017 31.00p 31.00p 30.46p 30.75p 27674
05/04/2017 31.00p 31.00p 30.50p 31.00p 45000
04/04/2017 31.00p 31.00p 29.75p 31.00p 466646
03/04/2017 31.50p 31.50p 30.00p 30.50p 60150
31/03/2017 32.00p 32.00p 30.56p 31.50p 111839
30/03/2017 33.00p 33.76p 32.00p 32.00p 101502
29/03/2017 30.25p 33.30p 30.25p 33.00p 241808
28/03/2017 28.50p 29.00p 28.30p 28.50p 9173
27/03/2017 28.50p 28.50p 28.20p 28.50p 22529
24/03/2017 29.50p 29.50p 28.20p 28.50p 51162
23/03/2017 29.50p 30.00p 29.33p 29.50p 13907
22/03/2017 29.50p 30.00p 29.15p 29.50p 24174
21/03/2017 29.50p 29.50p 29.12p 29.50p 882
20/03/2017 29.50p 30.30p 29.25p 29.50p 95995
17/03/2017 28.50p 30.00p 28.30p 29.50p 49165
16/03/2017 28.50p 31.00p 28.13p 28.50p 131350
15/03/2017 29.00p 29.00p 28.00p 28.50p 385830
14/03/2017 28.50p 30.77p 28.33p 29.00p 639688
13/03/2017 28.00p 28.90p 27.25p 28.00p 3390
10/03/2017 28.00p 28.00p 27.25p 28.00p 514
09/03/2017 28.00p 28.25p 28.00p 28.00p 0

*Close Price adjusted for both dividends and splits