Petards Group
(PEG)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
8.00p
|
8.00p
|
8.00p
|
8.00p
|
0
|
|
16/01/2025
|
8.00p
|
8.00p
|
7.51p
|
8.00p
|
20
|
|
15/01/2025
|
8.00p
|
8.00p
|
8.00p
|
8.00p
|
0
|
|
14/01/2025
|
8.00p
|
8.14p
|
7.65p
|
8.00p
|
226,216
|
|
13/01/2025
|
8.00p
|
8.00p
|
7.51p
|
8.00p
|
133
|
|
10/01/2025
|
8.00p
|
8.14p
|
8.00p
|
8.00p
|
30,000
|
|
09/01/2025
|
8.25p
|
8.25p
|
7.65p
|
8.00p
|
1,300
|
|
08/01/2025
|
8.25p
|
8.33p
|
8.25p
|
8.25p
|
0
|
|
07/01/2025
|
8.25p
|
8.33p
|
8.25p
|
8.25p
|
0
|
|
06/01/2025
|
8.25p
|
8.33p
|
8.25p
|
8.25p
|
0
|
|
03/01/2025
|
8.25p
|
8.33p
|
8.25p
|
8.25p
|
0
|
|
02/01/2025
|
8.25p
|
8.33p
|
8.25p
|
8.25p
|
0
|
|
01/01/2025
|
8.25p
|
8.33p
|
8.25p
|
8.25p
|
0
|
|
31/12/2024
|
8.25p
|
8.33p
|
8.25p
|
8.25p
|
0
|
|
30/12/2024
|
8.25p
|
8.25p
|
8.05p
|
8.25p
|
15,045
|
|
27/12/2024
|
8.00p
|
8.38p
|
8.00p
|
8.25p
|
0
|
|
26/12/2024
|
8.00p
|
8.25p
|
8.00p
|
8.00p
|
0
|
|
25/12/2024
|
8.00p
|
8.25p
|
8.00p
|
8.00p
|
0
|
|
24/12/2024
|
8.00p
|
8.25p
|
8.00p
|
8.00p
|
0
|
|
23/12/2024
|
8.00p
|
8.00p
|
7.65p
|
8.00p
|
7,244
|
|
20/12/2024
|
8.00p
|
8.00p
|
7.25p
|
8.00p
|
319,976
|
|
19/12/2024
|
8.00p
|
8.05p
|
8.00p
|
8.00p
|
62,329
|
|
18/12/2024
|
8.50p
|
8.50p
|
7.65p
|
8.00p
|
26,314
|
|
17/12/2024
|
8.50p
|
8.50p
|
8.25p
|
8.50p
|
0
|
|
16/12/2024
|
8.50p
|
8.70p
|
8.01p
|
8.50p
|
1,008
|
|
13/12/2024
|
8.50p
|
8.80p
|
8.33p
|
8.50p
|
4,307
|
|
12/12/2024
|
8.50p
|
8.50p
|
8.25p
|
8.50p
|
0
|
|
11/12/2024
|
9.00p
|
9.00p
|
8.50p
|
8.50p
|
10,000
|
|
10/12/2024
|
9.00p
|
9.40p
|
8.60p
|
9.00p
|
19,565
|
|
09/12/2024
|
9.25p
|
9.25p
|
8.60p
|
9.00p
|
13
|
|
06/12/2024
|
9.25p
|
9.50p
|
9.07p
|
9.25p
|
82
|
|
05/12/2024
|
9.25p
|
9.33p
|
9.25p
|
9.25p
|
0
|
|
04/12/2024
|
9.25p
|
9.50p
|
9.25p
|
9.25p
|
1
|
|
03/12/2024
|
9.25p
|
9.33p
|
9.25p
|
9.25p
|
0
|
|
02/12/2024
|
9.25p
|
9.25p
|
9.07p
|
9.25p
|
300
|
|
29/11/2024
|
9.25p
|
9.33p
|
9.25p
|
9.25p
|
0
|
|
28/11/2024
|
9.25p
|
9.50p
|
9.01p
|
9.25p
|
508
|
|
27/11/2024
|
9.25p
|
9.33p
|
9.25p
|
9.25p
|
0
|
|
26/11/2024
|
9.25p
|
9.25p
|
9.07p
|
9.25p
|
5,492
|
|
25/11/2024
|
9.00p
|
9.28p
|
9.00p
|
9.25p
|
75,000
|
|
22/11/2024
|
9.00p
|
9.00p
|
8.75p
|
9.00p
|
0
|
|
21/11/2024
|
9.00p
|
9.00p
|
8.75p
|
9.00p
|
0
|
|
20/11/2024
|
9.00p
|
9.30p
|
8.80p
|
9.00p
|
1,804
|
|
19/11/2024
|
9.50p
|
9.50p
|
9.00p
|
9.00p
|
58,000
|
|
18/11/2024
|
9.00p
|
9.00p
|
8.75p
|
9.00p
|
0
|
|
15/11/2024
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
200,000
|
|
14/11/2024
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
100,000
|
|
13/11/2024
|
9.00p
|
9.00p
|
8.80p
|
9.00p
|
25,000
|
|
12/11/2024
|
9.00p
|
9.44p
|
8.50p
|
9.00p
|
200,800
|
|
11/11/2024
|
9.00p
|
9.00p
|
8.83p
|
9.00p
|
0
|
|
08/11/2024
|
8.50p
|
9.00p
|
8.50p
|
9.00p
|
4
|
|
07/11/2024
|
8.50p
|
8.70p
|
8.50p
|
8.50p
|
2
|
|
06/11/2024
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
59,759
|
|
05/11/2024
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
10
|
|
04/11/2024
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
75,000
|
|
01/11/2024
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
127,779
|
|
31/10/2024
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
4
|
|
30/10/2024
|
8.50p
|
9.00p
|
8.45p
|
8.50p
|
25,164
|
|
29/10/2024
|
8.50p
|
8.50p
|
8.45p
|
8.50p
|
18,036
|
|
28/10/2024
|
8.50p
|
8.50p
|
8.45p
|
8.50p
|
11,661
|
|
25/10/2024
|
8.50p
|
8.50p
|
8.31p
|
8.50p
|
300
|
|
24/10/2024
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
50,000
|
|
23/10/2024
|
8.50p
|
8.50p
|
8.23p
|
8.50p
|
3
|
|
22/10/2024
|
8.50p
|
8.50p
|
8.22p
|
8.50p
|
26
|
|
21/10/2024
|
8.50p
|
8.50p
|
8.22p
|
8.50p
|
5,000
|
|
18/10/2024
|
8.50p
|
8.50p
|
8.00p
|
8.50p
|
83
|
|
17/10/2024
|
8.50p
|
8.89p
|
8.50p
|
8.50p
|
155,000
|
|
16/10/2024
|
8.50p
|
8.50p
|
8.06p
|
8.50p
|
50,170
|
|
15/10/2024
|
8.50p
|
8.50p
|
8.40p
|
8.50p
|
10,000
|
|
14/10/2024
|
8.50p
|
8.50p
|
8.00p
|
8.50p
|
25,000
|
|
11/10/2024
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
529
|
|
10/10/2024
|
8.50p
|
8.50p
|
8.00p
|
8.50p
|
74,338
|
|
09/10/2024
|
8.50p
|
8.60p
|
8.50p
|
8.50p
|
0
|
|
08/10/2024
|
8.50p
|
8.60p
|
8.50p
|
8.50p
|
0
|
|
07/10/2024
|
8.75p
|
9.00p
|
8.00p
|
8.50p
|
25,971
|
|
04/10/2024
|
8.75p
|
8.75p
|
8.50p
|
8.75p
|
3,895
|
|
03/10/2024
|
9.25p
|
9.25p
|
8.22p
|
8.75p
|
90,330
|
|
02/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.25p
|
50
|
|
01/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
9,456
|
|
30/09/2024
|
9.75p
|
9.75p
|
9.00p
|
9.50p
|
96,583
|
|
27/09/2024
|
10.25p
|
10.25p
|
9.56p
|
10.25p
|
798
|
|
26/09/2024
|
10.25p
|
11.00p
|
9.50p
|
10.25p
|
5,891
|
|
25/09/2024
|
9.25p
|
10.88p
|
9.25p
|
10.50p
|
482,036
|
|
24/09/2024
|
8.00p
|
9.00p
|
8.00p
|
9.00p
|
52,500
|
|
23/09/2024
|
8.00p
|
8.30p
|
8.00p
|
8.00p
|
1,807
|
|
20/09/2024
|
8.00p
|
8.17p
|
8.00p
|
8.00p
|
0
|
|
19/09/2024
|
7.75p
|
8.29p
|
7.52p
|
8.00p
|
1,962
|
|
18/09/2024
|
8.00p
|
8.00p
|
7.52p
|
8.00p
|
300
|
|
17/09/2024
|
8.00p
|
8.00p
|
7.55p
|
8.00p
|
3,125
|
|
16/09/2024
|
8.00p
|
8.17p
|
8.00p
|
8.00p
|
0
|
|
13/09/2024
|
8.00p
|
8.50p
|
7.71p
|
8.00p
|
20,012
|
|
12/09/2024
|
8.00p
|
8.00p
|
7.71p
|
8.00p
|
4
|
|
11/09/2024
|
8.00p
|
8.00p
|
7.71p
|
8.00p
|
5,886
|
|
10/09/2024
|
7.75p
|
8.00p
|
7.75p
|
8.00p
|
34,642
|
|
09/09/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
16,749
|
|
06/09/2024
|
8.00p
|
8.50p
|
7.65p
|
7.75p
|
17,282
|
|
05/09/2024
|
8.00p
|
8.30p
|
8.00p
|
8.00p
|
7,500
|
|
04/09/2024
|
8.00p
|
8.00p
|
7.66p
|
8.00p
|
16,605
|
|
03/09/2024
|
8.00p
|
8.00p
|
7.50p
|
8.00p
|
0
|
|
02/09/2024
|
7.50p
|
7.85p
|
7.22p
|
7.50p
|
2,435
|
|
30/08/2024
|
7.50p
|
7.50p
|
7.25p
|
7.50p
|
0
|
|
29/08/2024
|
7.50p
|
7.50p
|
7.25p
|
7.50p
|
0
|
|
28/08/2024
|
7.50p
|
7.50p
|
7.25p
|
7.50p
|
0
|
|
27/08/2024
|
7.50p
|
8.00p
|
7.22p
|
7.50p
|
5,832
|
|
26/08/2024
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
0
|
|
23/08/2024
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
0
|
|
22/08/2024
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
0
|
|
21/08/2024
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
6,002
|
|
20/08/2024
|
7.50p
|
8.00p
|
7.22p
|
7.50p
|
7,444
|
|
19/08/2024
|
7.50p
|
7.50p
|
7.40p
|
7.50p
|
0
|
|
16/08/2024
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
600
|
|
15/08/2024
|
7.50p
|
7.50p
|
7.40p
|
7.50p
|
0
|
|
14/08/2024
|
7.50p
|
7.50p
|
7.40p
|
7.50p
|
0
|
|
13/08/2024
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
100
|
|
12/08/2024
|
7.50p
|
7.50p
|
7.16p
|
7.50p
|
6,844
|
|
09/08/2024
|
7.50p
|
7.50p
|
7.40p
|
7.50p
|
0
|
|
08/08/2024
|
7.50p
|
7.50p
|
7.40p
|
7.50p
|
0
|
|
07/08/2024
|
7.50p
|
7.50p
|
7.40p
|
7.50p
|
0
|
|
06/08/2024
|
7.50p
|
7.99p
|
7.00p
|
7.50p
|
42,462
|
|
05/08/2024
|
7.00p
|
7.49p
|
7.00p
|
7.00p
|
133
|
|
02/08/2024
|
7.25p
|
7.25p
|
6.76p
|
7.25p
|
9,058
|
|
01/08/2024
|
7.25p
|
7.40p
|
6.73p
|
7.25p
|
70,341
|
|
31/07/2024
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
30/07/2024
|
7.25p
|
7.25p
|
6.74p
|
7.25p
|
1,400
|
|
29/07/2024
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
26/07/2024
|
7.25p
|
7.25p
|
6.73p
|
7.25p
|
14,613
|
|
25/07/2024
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
24/07/2024
|
7.25p
|
7.25p
|
6.58p
|
7.25p
|
78,354
|
|
23/07/2024
|
7.25p
|
7.48p
|
6.50p
|
7.25p
|
209,678
|
|
22/07/2024
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
19/07/2024
|
7.25p
|
7.25p
|
6.78p
|
7.25p
|
5
|
|
18/07/2024
|
7.25p
|
7.25p
|
6.52p
|
7.25p
|
200
|