Petards Group
(PEG)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
06/06/2025
|
7.75p
|
7.90p
|
7.75p
|
7.75p
|
0
|
|
05/06/2025
|
7.50p
|
7.89p
|
7.50p
|
7.75p
|
30,004
|
|
04/06/2025
|
7.50p
|
7.67p
|
7.50p
|
7.50p
|
0
|
|
03/06/2025
|
7.50p
|
7.50p
|
7.30p
|
7.50p
|
19,279
|
|
02/06/2025
|
7.50p
|
7.67p
|
7.50p
|
7.50p
|
0
|
|
30/05/2025
|
7.50p
|
7.67p
|
7.50p
|
7.50p
|
0
|
|
29/05/2025
|
7.50p
|
7.89p
|
7.50p
|
7.50p
|
8,770
|
|
28/05/2025
|
7.75p
|
7.75p
|
7.22p
|
7.50p
|
10,000
|
|
27/05/2025
|
7.50p
|
7.90p
|
7.50p
|
7.75p
|
0
|
|
26/05/2025
|
7.50p
|
7.67p
|
7.50p
|
7.50p
|
0
|
|
23/05/2025
|
7.50p
|
7.67p
|
7.50p
|
7.50p
|
0
|
|
22/05/2025
|
7.50p
|
7.67p
|
7.50p
|
7.50p
|
0
|
|
21/05/2025
|
7.50p
|
7.50p
|
7.22p
|
7.50p
|
171
|
|
20/05/2025
|
7.13p
|
7.50p
|
7.13p
|
7.50p
|
10,000
|
|
19/05/2025
|
7.13p
|
7.13p
|
6.90p
|
7.13p
|
35
|
|
16/05/2025
|
7.13p
|
7.13p
|
7.13p
|
7.13p
|
0
|
|
15/05/2025
|
7.13p
|
7.13p
|
7.13p
|
7.13p
|
0
|
|
14/05/2025
|
7.13p
|
7.40p
|
7.13p
|
7.13p
|
30,000
|
|
13/05/2025
|
7.00p
|
7.13p
|
6.75p
|
7.13p
|
0
|
|
12/05/2025
|
7.00p
|
7.00p
|
6.75p
|
7.00p
|
0
|
|
09/05/2025
|
7.00p
|
7.00p
|
6.65p
|
7.00p
|
2
|
|
08/05/2025
|
7.00p
|
7.00p
|
6.75p
|
7.00p
|
0
|
|
07/05/2025
|
7.00p
|
7.00p
|
6.75p
|
7.00p
|
0
|
|
06/05/2025
|
7.25p
|
7.25p
|
6.75p
|
7.00p
|
0
|
|
05/05/2025
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
02/05/2025
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
01/05/2025
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
30/04/2025
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
29/04/2025
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
28/04/2025
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
25/04/2025
|
7.25p
|
7.25p
|
7.15p
|
7.25p
|
54,893
|
|
24/04/2025
|
7.13p
|
7.45p
|
6.86p
|
7.25p
|
75,025
|
|
23/04/2025
|
7.13p
|
7.25p
|
7.13p
|
7.13p
|
148,281
|
|
22/04/2025
|
7.13p
|
7.13p
|
7.13p
|
7.13p
|
0
|
|
21/04/2025
|
7.00p
|
7.25p
|
7.00p
|
7.13p
|
0
|
|
18/04/2025
|
7.00p
|
7.25p
|
7.00p
|
7.13p
|
0
|
|
17/04/2025
|
7.00p
|
7.25p
|
7.00p
|
7.13p
|
0
|
|
16/04/2025
|
7.00p
|
7.40p
|
7.00p
|
7.00p
|
6,689
|
|
15/04/2025
|
6.75p
|
6.75p
|
6.67p
|
6.75p
|
0
|
|
14/04/2025
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
39,258
|
|
11/04/2025
|
6.85p
|
6.85p
|
6.67p
|
6.75p
|
0
|
|
10/04/2025
|
6.85p
|
6.88p
|
6.85p
|
6.85p
|
15,000
|
|
09/04/2025
|
7.25p
|
7.25p
|
6.52p
|
6.85p
|
44,925
|
|
08/04/2025
|
7.25p
|
7.33p
|
7.25p
|
7.25p
|
0
|
|
07/04/2025
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
5,004
|
|
04/04/2025
|
7.50p
|
7.50p
|
7.05p
|
7.25p
|
135,000
|
|
03/04/2025
|
7.50p
|
7.50p
|
7.10p
|
7.50p
|
500
|
|
02/04/2025
|
7.50p
|
7.50p
|
7.15p
|
7.50p
|
15,000
|
|
01/04/2025
|
7.50p
|
7.50p
|
7.15p
|
7.50p
|
7,575
|
|
31/03/2025
|
7.75p
|
7.75p
|
7.25p
|
7.50p
|
0
|
|
28/03/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
27/03/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
26/03/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
2,000
|
|
25/03/2025
|
7.75p
|
7.90p
|
7.75p
|
7.75p
|
1,114
|
|
24/03/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
21/03/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
20/03/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
102,793
|
|
19/03/2025
|
7.75p
|
7.75p
|
7.55p
|
7.75p
|
100,000
|
|
18/03/2025
|
7.75p
|
7.90p
|
7.75p
|
7.75p
|
1,189
|
|
17/03/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
14/03/2025
|
7.75p
|
7.75p
|
7.67p
|
7.75p
|
0
|
|
13/03/2025
|
7.75p
|
7.75p
|
7.67p
|
7.75p
|
0
|
|
12/03/2025
|
7.75p
|
7.75p
|
7.67p
|
7.75p
|
0
|
|
11/03/2025
|
7.75p
|
7.75p
|
7.67p
|
7.75p
|
0
|
|
10/03/2025
|
7.75p
|
7.75p
|
7.55p
|
7.75p
|
3,722
|
|
07/03/2025
|
7.75p
|
8.50p
|
7.67p
|
7.75p
|
0
|
|
06/03/2025
|
8.25p
|
8.25p
|
7.67p
|
7.75p
|
12,500
|
|
05/03/2025
|
8.25p
|
8.25p
|
7.60p
|
8.25p
|
2,585
|
|
04/03/2025
|
8.25p
|
8.25p
|
7.60p
|
8.25p
|
248
|
|
03/03/2025
|
8.25p
|
8.44p
|
8.25p
|
8.25p
|
0
|
|
28/02/2025
|
8.25p
|
8.25p
|
7.74p
|
8.25p
|
15,000
|
|
27/02/2025
|
8.25p
|
8.25p
|
7.60p
|
8.25p
|
4,518
|
|
26/02/2025
|
8.25p
|
8.44p
|
8.25p
|
8.25p
|
0
|
|
25/02/2025
|
8.25p
|
8.44p
|
8.25p
|
8.25p
|
0
|
|
24/02/2025
|
8.25p
|
8.44p
|
8.25p
|
8.25p
|
0
|
|
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
|