Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Petards (PEG) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 8.50 8.50 8.50 8.50 0
21st Aug 2025 (Thu) 8.75 8.75 8.50 8.50 65,222
20th Aug 2025 (Wed) 8.75 8.75 8.75 8.75 10
19th Aug 2025 (Tue) 8.75 8.75 8.75 8.75 0
18th Aug 2025 (Mon) 8.75 8.75 8.75 8.75 0
15th Aug 2025 (Fri) 8.75 8.75 8.75 8.75 11,320
14th Aug 2025 (Thu) 8.75 8.75 8.75 8.75 0
13th Aug 2025 (Wed) 8.75 8.75 8.75 8.75 318
12th Aug 2025 (Tue) 8.75 8.75 8.75 8.75 0
11th Aug 2025 (Mon) 8.75 8.75 8.50 8.50 0
8th Aug 2025 (Fri) 8.75 8.75 8.75 8.75 23,000
7th Aug 2025 (Thu) 8.75 8.75 8.75 8.75 0
6th Aug 2025 (Wed) 8.75 8.75 8.75 8.75 0
5th Aug 2025 (Tue) 8.50 8.75 8.50 8.75 500
4th Aug 2025 (Mon) 8.125 8.125 8.125 8.125 0
1st Aug 2025 (Fri) 8.125 8.125 8.125 8.125 0
31st Jul 2025 (Thu) 8.125 8.125 8.125 8.125 0
30th Jul 2025 (Wed) 8.25 8.25 8.125 8.125 205,700
29th Jul 2025 (Tue) 8.25 8.25 8.25 8.25 0
28th Jul 2025 (Mon) 8.125 8.125 8.125 8.125 43,504
25th Jul 2025 (Fri) 8.125 8.125 8.125 8.125 0
24th Jul 2025 (Thu) 8.125 8.125 8.125 8.125 0
23rd Jul 2025 (Wed) 8.125 8.125 8.125 8.125 0
22nd Jul 2025 (Tue) 8.125 8.125 8.125 8.125 1,146
21st Jul 2025 (Mon) 8.125 8.125 8.125 8.125 377
18th Jul 2025 (Fri) 8.125 8.125 8.125 8.125 100
17th Jul 2025 (Thu) 8.125 8.125 8.125 8.125 600
16th Jul 2025 (Wed) 8.25 8.25 8.125 8.125 0
15th Jul 2025 (Tue) 8.25 8.25 8.25 8.25 0
14th Jul 2025 (Mon) 8.25 8.25 8.25 8.25 0
11th Jul 2025 (Fri) 8.25 8.25 8.25 8.25 0
10th Jul 2025 (Thu) 8.25 8.25 8.25 8.25 96,722
9th Jul 2025 (Wed) 8.25 8.25 8.25 8.25 0
8th Jul 2025 (Tue) 8.25 8.25 8.25 8.25 25,000
7th Jul 2025 (Mon) 8.25 8.25 8.25 8.25 60
4th Jul 2025 (Fri) 8.25 8.25 8.25 8.25 0
3rd Jul 2025 (Thu) 8.25 8.25 8.25 8.25 0
2nd Jul 2025 (Wed) 8.25 8.25 8.25 8.25 0
1st Jul 2025 (Tue) 8.25 8.25 8.25 8.25 9,529
30th Jun 2025 (Mon) 8.25 8.25 8.25 8.25 59,297
27th Jun 2025 (Fri) 8.25 8.25 8.25 8.25 66,065
26th Jun 2025 (Thu) 8.25 8.25 8.25 8.25 0
25th Jun 2025 (Wed) 8.25 8.25 8.25 8.25 0
24th Jun 2025 (Tue) 8.25 8.25 8.25 8.25 100,000
23rd Jun 2025 (Mon) 8.125 8.25 8.125 8.25 401,583
FTSE 100 Latest
Value9,321.40
Change12.20