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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- 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
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/09/2022 | 9.25p | 9.25p | 8.60p | 9.00p | 23000 |
| 23/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/09/2022 | 9.25p | 9.50p | 9.25p | 9.25p | 0 |
| 14/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/09/2022 | 9.50p | 9.65p | 9.00p | 9.50p | 5236 |
| 09/09/2022 | 9.50p | 9.50p | 9.10p | 9.50p | 11563 |
| 08/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/09/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 5040 |
| 05/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/08/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 1400 |
| 25/08/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 2772 |
| 24/08/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 89 |
| 23/08/2022 | 9.50p | 9.50p | 9.08p | 9.50p | 5507 |
| 22/08/2022 | 9.50p | 9.50p | 9.05p | 9.50p | 14785 |
| 19/08/2022 | 9.50p | 9.50p | 9.10p | 9.50p | 4998 |
| 18/08/2022 | 9.50p | 9.50p | 9.10p | 9.50p | 227 |
| 17/08/2022 | 9.50p | 9.50p | 9.11p | 9.50p | 1000 |
| 16/08/2022 | 9.50p | 9.50p | 9.11p | 9.50p | 1243 |
| 15/08/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 1051 |
| 12/08/2022 | 9.50p | 9.50p | 9.10p | 9.50p | 1000 |
| 11/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/08/2022 | 9.50p | 9.62p | 9.50p | 9.50p | 49750 |
| 08/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/08/2022 | 9.50p | 9.50p | 9.08p | 9.50p | 10743 |
| 01/08/2022 | 9.75p | 9.75p | 9.05p | 9.50p | 136946 |
| 29/07/2022 | 9.25p | 9.75p | 9.25p | 9.75p | 21052 |
| 28/07/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/07/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/07/2022 | 9.10p | 9.50p | 9.10p | 9.25p | 107248 |
| 25/07/2022 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 22/07/2022 | 8.65p | 9.40p | 8.65p | 9.10p | 173853 |
| 21/07/2022 | 9.13p | 9.13p | 8.50p | 8.65p | 553377 |
| 20/07/2022 | 9.25p | 9.25p | 9.00p | 9.13p | 10239 |
| 19/07/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/07/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/07/2022 | 9.50p | 9.50p | 9.25p | 9.25p | 42 |
| 14/07/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 28721 |
| 13/07/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/07/2022 | 9.50p | 9.67p | 9.05p | 9.50p | 10529 |
| 11/07/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/07/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/07/2022 | 9.50p | 9.50p | 9.05p | 9.50p | 1875 |
| 06/07/2022 | 9.75p | 9.75p | 9.05p | 9.50p | 115 |
| 05/07/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/07/2022 | 9.75p | 9.75p | 9.72p | 9.75p | 51 |
| 01/07/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/06/2022 | 9.75p | 9.75p | 9.20p | 9.75p | 2 |
| 29/06/2022 | 9.75p | 9.75p | 9.74p | 9.75p | 20000 |
| 28/06/2022 | 9.75p | 9.75p | 9.20p | 9.75p | 21 |
| 27/06/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 17500 |
| 24/06/2022 | 9.75p | 9.75p | 9.00p | 9.75p | 450 |
| 23/06/2022 | 10.25p | 10.25p | 9.01p | 9.75p | 111191 |
| 22/06/2022 | 11.25p | 11.25p | 10.00p | 10.25p | 161310 |
| 21/06/2022 | 12.00p | 12.00p | 10.45p | 11.25p | 116338 |
| 20/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/06/2022 | 12.00p | 12.00p | 11.35p | 12.00p | 18021 |
| 15/06/2022 | 12.00p | 12.70p | 12.00p | 12.00p | 16632 |
| 14/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/06/2022 | 12.00p | 12.00p | 11.35p | 12.00p | 7000 |
| 01/06/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 31/05/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/05/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 26/05/2022 | 12.00p | 12.00p | 11.35p | 12.00p | 1472 |
| 25/05/2022 | 12.00p | 12.00p | 11.35p | 12.00p | 20 |
| 24/05/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/05/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/05/2022 | 12.00p | 12.00p | 11.60p | 12.00p | 8000 |
| 19/05/2022 | 12.00p | 12.00p | 11.60p | 12.00p | 333 |
| 18/05/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/05/2022 | 12.00p | 12.00p | 11.60p | 12.00p | 827 |
| 16/05/2022 | 12.00p | 12.00p | 11.60p | 12.00p | 1 |
| 13/05/2022 | 12.00p | 12.00p | 11.60p | 12.00p | 280 |
| 12/05/2022 | 12.00p | 12.90p | 12.00p | 12.00p | 55403 |
| 11/05/2022 | 12.00p | 12.00p | 11.22p | 12.00p | 9 |
| 10/05/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/05/2022 | 11.75p | 12.28p | 11.22p | 12.00p | 62985 |
| 06/05/2022 | 13.00p | 13.00p | 11.75p | 11.75p | 76191 |
| 05/05/2022 | 12.00p | 13.80p | 11.30p | 13.00p | 110132 |
| 04/05/2022 | 11.25p | 11.25p | 10.73p | 11.25p | 1271 |
| 03/05/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 32 |
| 29/04/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 1000 |
| 28/04/2022 | 11.25p | 11.75p | 11.25p | 11.25p | 8510 |
| 27/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 26/04/2022 | 11.25p | 11.25p | 10.90p | 11.25p | 6564 |
| 25/04/2022 | 11.25p | 11.77p | 11.25p | 11.25p | 6480 |
| 22/04/2022 | 11.25p | 11.77p | 11.25p | 11.25p | 2083 |
| 21/04/2022 | 11.25p | 11.78p | 11.25p | 11.25p | 8421 |
| 20/04/2022 | 10.25p | 11.80p | 10.25p | 11.25p | 131579 |
| 19/04/2022 | 10.25p | 10.48p | 10.05p | 10.25p | 13912 |
| 14/04/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/04/2022 | 10.13p | 10.45p | 10.13p | 10.25p | 8000 |
| 12/04/2022 | 10.13p | 10.46p | 9.85p | 10.13p | 9640 |
| 11/04/2022 | 10.13p | 10.13p | 9.77p | 10.13p | 1000 |
| 08/04/2022 | 10.13p | 10.13p | 10.00p | 10.13p | 1000 |
| 07/04/2022 | 10.38p | 10.46p | 10.13p | 10.13p | 19 |
| 06/04/2022 | 10.50p | 10.50p | 10.00p | 10.38p | 32013 |
| 05/04/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/04/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/04/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/03/2022 | 10.50p | 10.50p | 10.12p | 10.50p | 3100 |
| 30/03/2022 | 10.50p | 10.50p | 10.12p | 10.50p | 165 |
| 29/03/2022 | 11.25p | 11.25p | 10.50p | 10.50p | 76218 |
| 28/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 25/03/2022 | 11.25p | 11.25p | 10.58p | 11.25p | 79 |
| 24/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 23/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 22/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 21/03/2022 | 11.25p | 11.25p | 10.58p | 11.25p | 74 |
| 18/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/03/2022 | 11.50p | 11.50p | 11.05p | 11.25p | 10250 |
| 16/03/2022 | 11.50p | 11.50p | 11.05p | 11.50p | 4265 |
| 15/03/2022 | 11.50p | 11.50p | 11.05p | 11.50p | 225 |
| 14/03/2022 | 10.13p | 11.76p | 10.13p | 11.50p | 76700 |
| 11/03/2022 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 10/03/2022 | 10.13p | 10.35p | 10.13p | 10.13p | 10 |
| 09/03/2022 | 10.38p | 10.38p | 9.75p | 10.13p | 20000 |
| 08/03/2022 | 10.50p | 10.50p | 9.75p | 10.38p | 4033 |
| 07/03/2022 | 10.50p | 10.50p | 10.10p | 10.50p | 12500 |
| 04/03/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/03/2022 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 02/03/2022 | 10.75p | 11.00p | 10.51p | 10.75p | 84107 |
| 01/03/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 28/02/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/02/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 24/02/2022 | 10.75p | 10.75p | 10.51p | 10.75p | 5000 |
| 23/02/2022 | 10.75p | 10.88p | 10.75p | 10.75p | 50000 |
| 22/02/2022 | 11.25p | 11.25p | 10.73p | 10.75p | 40139 |
| 21/02/2022 | 11.35p | 11.35p | 10.73p | 11.25p | 43088 |
| 18/02/2022 | 11.35p | 11.35p | 10.90p | 11.35p | 1101 |
| 17/02/2022 | 11.35p | 11.35p | 10.90p | 11.35p | 1029 |
| 16/02/2022 | 10.50p | 11.35p | 10.50p | 11.35p | 50238 |
| 15/02/2022 | 10.50p | 10.97p | 10.15p | 10.50p | 54821 |
| 14/02/2022 | 10.50p | 10.98p | 10.50p | 10.50p | 4932 |
| 11/02/2022 | 10.50p | 10.50p | 10.26p | 10.50p | 407 |
| 10/02/2022 | 10.50p | 10.50p | 10.26p | 10.50p | 115 |
| 09/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/02/2022 | 10.50p | 10.50p | 10.26p | 10.50p | 200 |
| 07/02/2022 | 10.25p | 10.90p | 9.73p | 10.50p | 74192 |
| 04/02/2022 | 10.38p | 10.40p | 9.50p | 10.25p | 70019 |
| 03/02/2022 | 10.50p | 10.50p | 9.75p | 10.38p | 3005 |
| 02/02/2022 | 10.50p | 10.80p | 10.50p | 10.50p | 5250 |
| 01/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/01/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 2386 |
| 28/01/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/01/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/01/2022 | 10.50p | 10.80p | 10.00p | 10.50p | 12672 |
| 25/01/2022 | 10.25p | 10.50p | 10.25p | 10.50p | 33662 |
| 24/01/2022 | 11.50p | 11.50p | 9.90p | 10.25p | 136961 |
| 21/01/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/01/2022 | 11.50p | 11.50p | 11.02p | 11.50p | 25493 |
| 19/01/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/01/2022 | 11.50p | 11.97p | 11.16p | 11.50p | 5456 |
| 17/01/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/01/2022 | 11.50p | 11.98p | 11.15p | 11.50p | 275 |
| 13/01/2022 | 11.50p | 11.50p | 11.24p | 11.50p | 193 |
| 12/01/2022 | 11.50p | 11.98p | 11.50p | 11.50p | 5000 |
| 10/01/2022 | 11.50p | 11.98p | 11.15p | 11.50p | 13130 |
| 07/01/2022 | 11.00p | 11.80p | 11.00p | 11.50p | 27500 |
| 06/01/2022 | 11.00p | 11.45p | 11.00p | 11.00p | 4279 |
| 05/01/2022 | 11.00p | 11.45p | 10.63p | 11.00p | 15017 |
| 04/01/2022 | 11.00p | 11.45p | 11.00p | 11.00p | 363 |
| 31/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/12/2021 | 11.00p | 11.00p | 10.61p | 11.00p | 6401 |
| 29/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/12/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/12/2021 | 11.00p | 11.00p | 10.60p | 11.00p | 1360 |
| 22/12/2021 | 11.50p | 11.50p | 11.00p | 11.00p | 18274 |
| 21/12/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/12/2021 | 11.50p | 11.50p | 11.02p | 11.50p | 12932 |
| 17/12/2021 | 11.50p | 12.00p | 11.50p | 11.50p | 1040 |
| 16/12/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/12/2021 | 11.50p | 11.50p | 11.25p | 11.50p | 58383 |
| 14/12/2021 | 11.75p | 11.75p | 11.38p | 11.50p | 72529 |
| 13/12/2021 | 11.75p | 11.75p | 11.38p | 11.75p | 100 |
| 10/12/2021 | 11.75p | 11.99p | 11.38p | 11.75p | 73784 |
| 09/12/2021 | 11.50p | 11.50p | 11.00p | 11.50p | 1901 |
| 08/12/2021 | 11.50p | 11.50p | 11.25p | 11.50p | 6363 |
| 07/12/2021 | 11.50p | 11.50p | 11.30p | 11.50p | 40000 |
| 06/12/2021 | 11.75p | 11.75p | 11.25p | 11.50p | 21839 |
| 03/12/2021 | 10.25p | 11.75p | 10.25p | 11.75p | 310048 |
*Close Price adjusted for both dividends and splits