Petards Group
(PEG)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
21/02/2025
|
8.00p
|
8.44p
|
7.60p
|
8.25p
|
20,001
|
|
20/02/2025
|
8.00p
|
8.00p
|
7.67p
|
8.00p
|
22,291
|
|
19/02/2025
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
26,519
|
|
18/02/2025
|
7.50p
|
7.50p
|
7.33p
|
7.50p
|
1,410
|
|
17/02/2025
|
7.50p
|
7.50p
|
7.35p
|
7.50p
|
12,357
|
|
14/02/2025
|
7.50p
|
7.60p
|
7.50p
|
7.50p
|
0
|
|
13/02/2025
|
7.50p
|
7.60p
|
7.50p
|
7.50p
|
0
|
|
12/02/2025
|
7.50p
|
7.50p
|
7.35p
|
7.50p
|
8,877
|
|
11/02/2025
|
7.50p
|
7.60p
|
7.50p
|
7.50p
|
0
|
|
10/02/2025
|
7.50p
|
7.60p
|
7.50p
|
7.50p
|
0
|
|
07/02/2025
|
7.50p
|
7.90p
|
7.33p
|
7.50p
|
611,435
|
|
06/02/2025
|
7.00p
|
7.90p
|
7.00p
|
7.00p
|
99,505
|
|
05/02/2025
|
6.50p
|
7.00p
|
6.50p
|
7.00p
|
98,400
|
|
04/02/2025
|
6.50p
|
6.60p
|
6.50p
|
6.50p
|
0
|
|
03/02/2025
|
6.50p
|
6.95p
|
6.00p
|
6.50p
|
70,294
|
|
31/01/2025
|
6.50p
|
6.65p
|
6.50p
|
6.50p
|
10,000
|
|
30/01/2025
|
5.50p
|
6.80p
|
5.50p
|
6.50p
|
706,630
|
|
29/01/2025
|
8.00p
|
8.30p
|
8.00p
|
8.00p
|
3
|
|
28/01/2025
|
8.00p
|
8.04p
|
8.00p
|
8.00p
|
2,338
|
|
27/01/2025
|
8.00p
|
8.17p
|
8.00p
|
8.00p
|
0
|
|
24/01/2025
|
8.00p
|
8.17p
|
8.00p
|
8.00p
|
0
|
|
23/01/2025
|
8.00p
|
8.17p
|
8.00p
|
8.00p
|
0
|
|
22/01/2025
|
8.00p
|
8.17p
|
8.00p
|
8.00p
|
0
|
|
21/01/2025
|
8.00p
|
8.00p
|
7.65p
|
8.00p
|
7,407
|
|
20/01/2025
|
8.00p
|
8.17p
|
8.00p
|
8.00p
|
0
|
|
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
|