Petards Group
(PEG)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
31/10/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
30/10/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
29/10/2025
|
7.25p
|
7.48p
|
7.25p
|
7.25p
|
25,000
|
|
28/10/2025
|
7.25p
|
7.33p
|
7.05p
|
7.25p
|
25,010
|
|
27/10/2025
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
24/10/2025
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
23/10/2025
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
2
|
|
22/10/2025
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
12,171
|
|
21/10/2025
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
1,300
|
|
20/10/2025
|
7.25p
|
7.25p
|
7.03p
|
7.25p
|
32,990
|
|
17/10/2025
|
7.25p
|
7.25p
|
7.03p
|
7.25p
|
853
|
|
16/10/2025
|
7.50p
|
7.50p
|
7.00p
|
7.25p
|
150,000
|
|
15/10/2025
|
7.50p
|
8.00p
|
7.05p
|
7.50p
|
57,065
|
|
14/10/2025
|
7.50p
|
7.50p
|
7.00p
|
7.50p
|
2
|
|
13/10/2025
|
7.25p
|
7.84p
|
7.00p
|
7.50p
|
156,114
|
|
10/10/2025
|
7.25p
|
7.41p
|
7.00p
|
7.25p
|
52,516
|
|
09/10/2025
|
7.75p
|
7.75p
|
7.25p
|
7.25p
|
20,000
|
|
08/10/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
25,030
|
|
07/10/2025
|
7.75p
|
7.75p
|
7.60p
|
7.75p
|
0
|
|
06/10/2025
|
7.75p
|
7.91p
|
7.75p
|
7.75p
|
1,264
|
|
03/10/2025
|
7.88p
|
7.88p
|
7.50p
|
7.75p
|
14,834
|
|
02/10/2025
|
8.13p
|
8.13p
|
7.50p
|
7.88p
|
51,757
|
|
01/10/2025
|
8.13p
|
8.13p
|
7.75p
|
8.13p
|
476
|
|
30/09/2025
|
8.13p
|
8.13p
|
7.75p
|
8.13p
|
300
|
|
29/09/2025
|
8.00p
|
8.28p
|
8.00p
|
8.13p
|
144,362
|
|
26/09/2025
|
8.13p
|
8.13p
|
8.13p
|
8.13p
|
0
|
|
25/09/2025
|
8.50p
|
8.50p
|
8.00p
|
8.13p
|
124,335
|
|
24/09/2025
|
8.50p
|
8.75p
|
8.50p
|
8.50p
|
0
|
|
23/09/2025
|
8.50p
|
8.80p
|
8.05p
|
8.50p
|
33,960
|
|
22/09/2025
|
8.50p
|
8.50p
|
8.05p
|
8.50p
|
20,000
|
|
19/09/2025
|
8.50p
|
8.84p
|
8.50p
|
8.50p
|
1,131
|
|
18/09/2025
|
8.50p
|
8.75p
|
8.50p
|
8.50p
|
0
|
|
17/09/2025
|
8.50p
|
8.75p
|
8.50p
|
8.50p
|
0
|
|
16/09/2025
|
8.50p
|
8.50p
|
8.10p
|
8.50p
|
187
|
|
15/09/2025
|
8.50p
|
8.87p
|
8.12p
|
8.50p
|
26,875
|
|
12/09/2025
|
8.50p
|
8.50p
|
8.12p
|
8.50p
|
1,000
|
|
11/09/2025
|
8.50p
|
8.50p
|
8.10p
|
8.50p
|
62,500
|
|
10/09/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
09/09/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
08/09/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
05/09/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
04/09/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
03/09/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
02/09/2025
|
8.50p
|
8.50p
|
8.10p
|
8.50p
|
92
|
|
01/09/2025
|
8.50p
|
8.85p
|
8.10p
|
8.50p
|
21,302
|
|
29/08/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
28/08/2025
|
8.50p
|
8.50p
|
8.15p
|
8.50p
|
20,056
|
|
27/08/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
26/08/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
25/08/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
22/08/2025
|
8.50p
|
8.50p
|
8.50p
|
8.50p
|
0
|
|
21/08/2025
|
8.75p
|
8.75p
|
8.50p
|
8.50p
|
65,222
|
|
20/08/2025
|
8.75p
|
8.93p
|
8.75p
|
8.75p
|
10
|
|
19/08/2025
|
8.75p
|
8.75p
|
8.75p
|
8.75p
|
0
|
|
18/08/2025
|
8.75p
|
8.75p
|
8.75p
|
8.75p
|
0
|
|
15/08/2025
|
8.75p
|
8.75p
|
8.75p
|
8.75p
|
11,320
|
|
14/08/2025
|
8.75p
|
8.75p
|
8.75p
|
8.75p
|
0
|
|
13/08/2025
|
8.75p
|
8.75p
|
8.53p
|
8.75p
|
318
|
|
12/08/2025
|
8.75p
|
8.75p
|
8.50p
|
8.75p
|
0
|
|
11/08/2025
|
8.75p
|
8.83p
|
8.50p
|
8.50p
|
0
|
|
08/08/2025
|
8.75p
|
8.75p
|
8.55p
|
8.75p
|
23,000
|
|
07/08/2025
|
8.75p
|
8.83p
|
8.75p
|
8.75p
|
0
|
|
06/08/2025
|
8.75p
|
8.83p
|
8.75p
|
8.75p
|
0
|
|
05/08/2025
|
8.50p
|
8.90p
|
8.50p
|
8.75p
|
500
|
|
04/08/2025
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
0
|
|
01/08/2025
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
0
|
|
31/07/2025
|
8.25p
|
8.25p
|
7.80p
|
8.13p
|
205,700
|
|
30/07/2025
|
8.25p
|
8.25p
|
7.80p
|
8.13p
|
205,700
|
|
29/07/2025
|
8.25p
|
8.25p
|
8.13p
|
8.25p
|
0
|
|
28/07/2025
|
8.13p
|
8.13p
|
7.78p
|
8.13p
|
43,504
|
|
25/07/2025
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
0
|
|
24/07/2025
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
0
|
|
23/07/2025
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
0
|
|
22/07/2025
|
8.13p
|
8.20p
|
8.13p
|
8.13p
|
1,146
|
|
21/07/2025
|
8.13p
|
8.13p
|
7.78p
|
8.13p
|
377
|
|
18/07/2025
|
8.13p
|
8.13p
|
7.85p
|
8.13p
|
100
|
|
17/07/2025
|
8.13p
|
8.13p
|
7.78p
|
8.13p
|
600
|
|
16/07/2025
|
8.25p
|
8.25p
|
8.00p
|
8.13p
|
0
|
|
15/07/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
14/07/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
11/07/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
10/07/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
96,722
|
|
09/07/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
08/07/2025
|
8.25p
|
8.25p
|
7.85p
|
8.25p
|
25,000
|
|
07/07/2025
|
8.25p
|
8.25p
|
7.80p
|
8.25p
|
60
|
|
04/07/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
03/07/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
02/07/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
01/07/2025
|
8.25p
|
8.25p
|
7.75p
|
8.25p
|
9,529
|
|
30/06/2025
|
8.25p
|
8.30p
|
8.25p
|
8.25p
|
59,297
|
|
27/06/2025
|
8.25p
|
8.25p
|
8.20p
|
8.25p
|
66,065
|
|
26/06/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
25/06/2025
|
8.25p
|
8.25p
|
8.08p
|
8.25p
|
0
|
|
24/06/2025
|
8.25p
|
8.25p
|
7.90p
|
8.25p
|
100,000
|
|
23/06/2025
|
8.13p
|
8.50p
|
7.75p
|
8.25p
|
401,583
|
|
20/06/2025
|
8.13p
|
8.25p
|
8.13p
|
8.13p
|
0
|
|
19/06/2025
|
8.13p
|
8.25p
|
8.13p
|
8.13p
|
0
|
|
18/06/2025
|
8.13p
|
8.25p
|
8.13p
|
8.13p
|
0
|
|
17/06/2025
|
8.13p
|
8.31p
|
7.82p
|
8.13p
|
847
|
|
16/06/2025
|
8.00p
|
8.31p
|
7.90p
|
8.13p
|
140,000
|
|
13/06/2025
|
8.13p
|
8.13p
|
7.86p
|
8.13p
|
562
|
|
12/06/2025
|
8.13p
|
8.13p
|
7.86p
|
8.13p
|
147,428
|
|
11/06/2025
|
7.88p
|
8.13p
|
7.88p
|
8.13p
|
55,000
|
|
10/06/2025
|
7.75p
|
7.89p
|
7.75p
|
7.88p
|
1,250
|
|
09/06/2025
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
82,256
|
|
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
|