Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2023 | 7.13p | 7.46p | 7.13p | 7.13p | 670 |
| 12/07/2023 | 6.80p | 7.29p | 6.80p | 7.13p | 162907 |
| 11/07/2023 | 6.80p | 6.80p | 6.60p | 6.80p | 15324 |
| 10/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
| 07/07/2023 | 6.80p | 6.80p | 6.65p | 6.80p | 79 |
| 06/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
| 05/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
| 04/07/2023 | 6.80p | 6.80p | 6.60p | 6.80p | 5459 |
| 03/07/2023 | 6.80p | 6.80p | 6.65p | 6.80p | 900 |
| 30/06/2023 | 6.80p | 6.80p | 6.63p | 6.80p | 3 |
| 29/06/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
| 28/06/2023 | 6.80p | 7.00p | 6.65p | 6.80p | 71676 |
| 27/06/2023 | 7.50p | 7.50p | 6.50p | 6.80p | 143261 |
| 26/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/06/2023 | 7.50p | 7.57p | 7.01p | 7.50p | 15000 |
| 22/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2023 | 6.88p | 7.50p | 6.78p | 7.50p | 103588 |
| 16/06/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/06/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 6257 |
| 14/06/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/06/2023 | 6.88p | 6.88p | 6.80p | 6.88p | 223 |
| 12/06/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 09/06/2023 | 6.88p | 6.88p | 6.80p | 6.88p | 15000 |
| 08/06/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 28484 |
| 07/06/2023 | 7.00p | 7.00p | 6.88p | 6.88p | 0 |
| 06/06/2023 | 7.13p | 7.20p | 7.00p | 7.00p | 80000 |
| 05/06/2023 | 7.13p | 7.13p | 7.06p | 7.13p | 8665 |
| 02/06/2023 | 7.13p | 7.23p | 7.13p | 7.13p | 8221 |
| 01/06/2023 | 7.50p | 7.50p | 7.00p | 7.13p | 334432 |
| 31/05/2023 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 30/05/2023 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 26/05/2023 | 7.05p | 7.50p | 7.05p | 7.50p | 73293 |
| 25/05/2023 | 6.90p | 7.29p | 6.90p | 7.05p | 100000 |
| 24/05/2023 | 6.90p | 7.20p | 6.90p | 6.90p | 8000 |
| 23/05/2023 | 7.50p | 7.72p | 6.70p | 6.90p | 331000 |
| 22/05/2023 | 7.00p | 7.75p | 6.60p | 7.50p | 967392 |
| 19/05/2023 | 7.00p | 7.00p | 6.61p | 7.00p | 750 |
| 18/05/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 21276 |
| 17/05/2023 | 7.25p | 7.45p | 7.00p | 7.00p | 500000 |
| 16/05/2023 | 7.50p | 7.50p | 7.10p | 7.25p | 0 |
| 15/05/2023 | 7.50p | 7.85p | 7.50p | 7.50p | 23374 |
| 12/05/2023 | 7.50p | 7.89p | 7.13p | 7.50p | 77640 |
| 11/05/2023 | 8.50p | 8.50p | 7.10p | 7.50p | 153989 |
| 10/05/2023 | 8.50p | 8.50p | 8.30p | 8.50p | 50000 |
| 09/05/2023 | 8.30p | 8.50p | 8.00p | 8.50p | 53210 |
| 05/05/2023 | 8.30p | 8.30p | 8.03p | 8.30p | 3825 |
| 04/05/2023 | 8.30p | 8.30p | 8.10p | 8.30p | 3200 |
| 03/05/2023 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 02/05/2023 | 8.30p | 8.41p | 8.10p | 8.30p | 16066 |
| 28/04/2023 | 8.55p | 8.55p | 8.10p | 8.30p | 11000 |
| 27/04/2023 | 8.55p | 8.57p | 8.55p | 8.55p | 0 |
| 26/04/2023 | 8.55p | 8.55p | 8.51p | 8.55p | 33752 |
| 25/04/2023 | 8.55p | 8.55p | 8.51p | 8.55p | 10056 |
| 24/04/2023 | 8.55p | 8.57p | 8.55p | 8.55p | 0 |
| 21/04/2023 | 8.55p | 8.58p | 8.50p | 8.55p | 86397 |
| 20/04/2023 | 8.75p | 8.75p | 8.30p | 8.55p | 30048 |
| 19/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 18/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 17/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 14/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 13/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 12/04/2023 | 9.25p | 9.25p | 8.50p | 8.75p | 118437 |
| 11/04/2023 | 9.50p | 9.50p | 8.55p | 9.25p | 102058 |
| 06/04/2023 | 9.50p | 9.50p | 9.01p | 9.50p | 12000 |
| 05/04/2023 | 9.50p | 9.50p | 9.05p | 9.50p | 9420 |
| 04/04/2023 | 9.50p | 9.50p | 9.05p | 9.50p | 10000 |
| 03/04/2023 | 10.00p | 10.00p | 9.01p | 9.50p | 72118 |
| 31/03/2023 | 10.50p | 10.50p | 9.50p | 10.00p | 36190 |
| 30/03/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 50000 |
| 29/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 28/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 27/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 24/03/2023 | 10.50p | 10.69p | 10.10p | 10.50p | 109 |
| 23/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 22/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 21/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 20/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 17/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 16/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 15/03/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 112 |
| 14/03/2023 | 10.50p | 10.50p | 10.05p | 10.50p | 9530 |
| 13/03/2023 | 10.75p | 10.75p | 10.50p | 10.50p | 1757 |
| 10/03/2023 | 10.75p | 11.05p | 10.00p | 10.75p | 16499 |
| 09/03/2023 | 10.75p | 10.75p | 10.60p | 10.75p | 0 |
| 08/03/2023 | 10.75p | 10.80p | 10.75p | 10.75p | 50000 |
| 07/03/2023 | 11.00p | 11.00p | 10.00p | 10.75p | 37529 |
| 06/03/2023 | 11.00p | 11.00p | 10.60p | 11.00p | 6175 |
| 03/03/2023 | 11.00p | 11.25p | 10.60p | 11.00p | 1748 |
| 02/03/2023 | 10.75p | 11.25p | 10.60p | 11.00p | 55409 |
| 01/03/2023 | 10.75p | 10.88p | 10.56p | 10.60p | 180523 |
| 28/02/2023 | 10.75p | 10.80p | 10.75p | 10.75p | 1841 |
| 27/02/2023 | 10.75p | 10.88p | 10.50p | 10.75p | 50386 |
| 24/02/2023 | 10.75p | 10.83p | 10.75p | 10.75p | 0 |
| 23/02/2023 | 11.00p | 11.00p | 10.56p | 10.75p | 26002 |
| 22/02/2023 | 11.00p | 11.00p | 10.51p | 11.00p | 13943 |
| 21/02/2023 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
| 20/02/2023 | 11.50p | 11.50p | 11.00p | 11.00p | 97895 |
| 17/02/2023 | 11.50p | 11.95p | 11.50p | 11.50p | 5000 |
| 16/02/2023 | 11.50p | 11.57p | 11.50p | 11.50p | 0 |
| 15/02/2023 | 11.50p | 11.90p | 11.25p | 11.50p | 99768 |
| 14/02/2023 | 10.00p | 12.00p | 10.00p | 11.50p | 390344 |
| 13/02/2023 | 10.00p | 10.30p | 9.62p | 10.00p | 10777 |
| 10/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 09/02/2023 | 10.00p | 10.00p | 9.62p | 10.00p | 4155 |
| 08/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 07/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 06/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 03/02/2023 | 10.00p | 10.00p | 9.62p | 10.00p | 564 |
| 02/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 01/02/2023 | 10.00p | 10.00p | 9.65p | 10.00p | 9087 |
| 31/01/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 30/01/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 27/01/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 108000 |
| 26/01/2023 | 10.00p | 10.30p | 10.00p | 10.00p | 52805 |
| 25/01/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 24/01/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 23/01/2023 | 10.00p | 10.30p | 9.62p | 10.00p | 4957 |
| 20/01/2023 | 9.75p | 10.00p | 9.63p | 10.00p | 0 |
| 19/01/2023 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 18/01/2023 | 9.75p | 9.95p | 9.75p | 9.75p | 502 |
| 17/01/2023 | 9.75p | 9.75p | 9.62p | 9.75p | 310 |
| 16/01/2023 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 13/01/2023 | 9.75p | 9.75p | 9.62p | 9.75p | 82 |
| 12/01/2023 | 9.75p | 9.75p | 9.60p | 9.75p | 100801 |
| 11/01/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 25000 |
| 10/01/2023 | 9.75p | 9.88p | 9.75p | 9.75p | 25000 |
| 09/01/2023 | 9.75p | 9.75p | 9.72p | 9.75p | 20000 |
| 06/01/2023 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 05/01/2023 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 04/01/2023 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 03/01/2023 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 30/12/2022 | 9.75p | 9.75p | 9.72p | 9.75p | 6000 |
| 29/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 28/12/2022 | 9.75p | 9.75p | 9.71p | 9.75p | 137 |
| 23/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 22/12/2022 | 9.75p | 9.75p | 9.71p | 9.75p | 6218 |
| 21/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 20/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 19/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 16/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 15/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 14/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 13/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 12/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 09/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 08/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 07/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 06/12/2022 | 9.75p | 9.75p | 9.68p | 9.75p | 31 |
| 05/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 02/12/2022 | 9.75p | 10.00p | 9.63p | 9.75p | 50398 |
| 01/12/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 47 |
| 30/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 282 |
| 29/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 69 |
| 28/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 51 |
| 25/11/2022 | 9.75p | 9.92p | 9.75p | 9.75p | 0 |
| 24/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 17 |
| 23/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 13 |
| 22/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 26 |
| 21/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 105 |
| 18/11/2022 | 9.50p | 9.90p | 9.13p | 9.75p | 28840 |
| 17/11/2022 | 9.25p | 9.50p | 9.01p | 9.50p | 105296 |
| 16/11/2022 | 9.00p | 9.49p | 9.00p | 9.25p | 225013 |
| 15/11/2022 | 8.25p | 9.25p | 8.25p | 9.00p | 144431 |
| 14/11/2022 | 8.50p | 8.50p | 8.01p | 8.25p | 50433 |
| 11/11/2022 | 8.50p | 8.55p | 8.50p | 8.50p | 394 |
| 10/11/2022 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 09/11/2022 | 9.00p | 9.00p | 8.50p | 8.50p | 100022 |
| 08/11/2022 | 9.00p | 9.00p | 8.80p | 9.00p | 22393 |
| 07/11/2022 | 9.00p | 9.00p | 8.80p | 9.00p | 16131 |
| 04/11/2022 | 9.00p | 9.00p | 8.80p | 9.00p | 1657 |
| 03/11/2022 | 8.50p | 9.75p | 8.50p | 9.00p | 221989 |
| 02/11/2022 | 8.50p | 8.50p | 8.10p | 8.50p | 5 |
| 01/11/2022 | 8.75p | 8.80p | 8.15p | 8.50p | 49384 |
| 31/10/2022 | 8.75p | 8.75p | 8.15p | 8.75p | 5 |
| 28/10/2022 | 8.75p | 8.75p | 8.15p | 8.75p | 2000 |
| 27/10/2022 | 9.00p | 9.00p | 8.10p | 8.75p | 10929 |
| 26/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 25/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 24/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 21/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 20/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 19/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 18/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 17/10/2022 | 9.00p | 9.00p | 8.52p | 9.00p | 2034 |
| 14/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 13/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 12/10/2022 | 9.00p | 9.40p | 8.52p | 9.00p | 300226 |
| 11/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 10/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 07/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 37 |
| 05/10/2022 | 9.00p | 9.40p | 9.00p | 9.00p | 5218 |
| 04/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/09/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/09/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 6107 |
| 28/09/2022 | 9.00p | 9.40p | 9.00p | 9.00p | 200 |
| 27/09/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits