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 |
|---|---|---|---|---|---|
| 18/02/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/02/2021 | 13.00p | 13.00p | 12.50p | 13.00p | 11927 |
| 16/02/2021 | 13.00p | 13.00p | 12.50p | 13.00p | 26693 |
| 15/02/2021 | 13.00p | 13.00p | 12.65p | 13.00p | 10309 |
| 12/02/2021 | 13.00p | 13.00p | 12.61p | 13.00p | 11680 |
| 11/02/2021 | 13.25p | 13.25p | 13.00p | 13.00p | 20707 |
| 10/02/2021 | 13.75p | 14.10p | 13.10p | 13.50p | 34000 |
| 09/02/2021 | 14.50p | 14.50p | 13.75p | 13.75p | 10106 |
| 08/02/2021 | 14.75p | 14.95p | 14.20p | 14.50p | 14678 |
| 05/02/2021 | 15.25p | 15.25p | 14.10p | 14.75p | 71201 |
| 04/02/2021 | 15.25p | 15.25p | 14.73p | 15.25p | 286 |
| 03/02/2021 | 15.00p | 15.45p | 14.40p | 15.25p | 28417 |
| 02/02/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 3000 |
| 01/02/2021 | 15.00p | 15.50p | 14.40p | 15.00p | 36859 |
| 29/01/2021 | 14.50p | 15.50p | 14.15p | 15.00p | 34010 |
| 28/01/2021 | 15.50p | 15.50p | 14.10p | 14.50p | 30491 |
| 27/01/2021 | 15.50p | 15.75p | 15.50p | 15.50p | 4241 |
| 26/01/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 8011 |
| 25/01/2021 | 15.50p | 15.75p | 15.50p | 15.50p | 23000 |
| 22/01/2021 | 15.25p | 15.90p | 15.15p | 15.50p | 50541 |
| 21/01/2021 | 16.15p | 16.15p | 15.10p | 15.25p | 99551 |
| 20/01/2021 | 16.15p | 16.79p | 15.83p | 16.15p | 10887 |
| 19/01/2021 | 16.25p | 16.77p | 15.83p | 16.15p | 22939 |
| 18/01/2021 | 16.25p | 17.00p | 16.10p | 16.15p | 86092 |
| 15/01/2021 | 16.50p | 16.73p | 16.20p | 16.25p | 35000 |
| 14/01/2021 | 16.25p | 17.00p | 16.25p | 16.50p | 11500 |
| 13/01/2021 | 16.25p | 16.90p | 16.10p | 16.25p | 66134 |
| 12/01/2021 | 16.00p | 16.78p | 15.55p | 16.25p | 91639 |
| 11/01/2021 | 16.25p | 16.75p | 16.00p | 16.00p | 109693 |
| 08/01/2021 | 17.00p | 17.90p | 16.10p | 16.25p | 228763 |
| 07/01/2021 | 16.25p | 20.00p | 16.25p | 18.25p | 346617 |
| 06/01/2021 | 15.55p | 16.50p | 15.55p | 16.25p | 40261 |
| 05/01/2021 | 13.50p | 15.85p | 13.50p | 15.55p | 200865 |
| 04/01/2021 | 13.00p | 14.00p | 13.00p | 13.50p | 28977 |
| 31/12/2020 | 13.00p | 13.48p | 13.00p | 13.00p | 22000 |
| 30/12/2020 | 10.50p | 13.50p | 10.50p | 13.00p | 155728 |
| 29/12/2020 | 10.50p | 10.50p | 10.40p | 10.50p | 163 |
| 24/12/2020 | 10.50p | 10.50p | 10.40p | 10.50p | 30000 |
| 23/12/2020 | 10.50p | 10.50p | 10.40p | 10.50p | 40000 |
| 22/12/2020 | 10.25p | 11.00p | 10.25p | 10.50p | 86274 |
| 21/12/2020 | 10.25p | 10.27p | 10.25p | 10.25p | 50000 |
| 18/12/2020 | 9.75p | 10.90p | 9.75p | 10.25p | 93436 |
| 17/12/2020 | 9.75p | 10.00p | 9.63p | 9.75p | 80766 |
| 16/12/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/12/2020 | 9.75p | 9.75p | 9.65p | 9.75p | 3440 |
| 14/12/2020 | 9.75p | 10.00p | 9.51p | 9.75p | 30793 |
| 11/12/2020 | 9.50p | 10.00p | 9.50p | 9.75p | 120496 |
| 10/12/2020 | 9.25p | 10.00p | 9.05p | 9.50p | 218533 |
| 09/12/2020 | 9.00p | 9.40p | 9.00p | 9.25p | 217292 |
| 08/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 1500 |
| 07/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 36923 |
| 04/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/12/2020 | 8.13p | 8.13p | 8.00p | 8.13p | 4556 |
| 02/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 1700 |
| 01/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/11/2020 | 8.13p | 8.13p | 8.00p | 8.13p | 100 |
| 27/11/2020 | 8.50p | 8.50p | 8.01p | 8.13p | 10000 |
| 26/11/2020 | 8.50p | 8.70p | 8.15p | 8.50p | 21901 |
| 25/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 200 |
| 24/11/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/11/2020 | 8.50p | 8.50p | 8.22p | 8.50p | 22094 |
| 20/11/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 112 |
| 18/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 31445 |
| 17/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 14 |
| 16/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 13698 |
| 13/11/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/11/2020 | 8.13p | 8.50p | 8.13p | 8.50p | 176626 |
| 10/11/2020 | 8.00p | 8.20p | 7.55p | 8.00p | 15685 |
| 09/11/2020 | 8.00p | 8.20p | 7.50p | 8.00p | 68000 |
| 06/11/2020 | 8.25p | 8.25p | 8.00p | 8.00p | 34013 |
| 05/11/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 4038 |
| 04/11/2020 | 8.25p | 8.25p | 8.10p | 8.25p | 18633 |
| 03/11/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 144 |
| 02/11/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 2 |
| 30/10/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 11081 |
| 29/10/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 12520 |
| 28/10/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 5000 |
| 27/10/2020 | 8.25p | 8.39p | 8.25p | 8.25p | 35000 |
| 26/10/2020 | 8.38p | 8.45p | 8.04p | 8.25p | 52014 |
| 23/10/2020 | 8.38p | 8.70p | 8.20p | 8.38p | 62931 |
| 22/10/2020 | 8.63p | 9.40p | 8.38p | 8.38p | 198736 |
| 21/10/2020 | 8.25p | 8.98p | 8.25p | 8.63p | 203590 |
| 20/10/2020 | 7.88p | 7.88p | 7.50p | 7.88p | 61367 |
| 19/10/2020 | 8.00p | 8.00p | 7.88p | 7.88p | 50000 |
| 16/10/2020 | 8.13p | 8.19p | 7.60p | 8.00p | 132002 |
| 15/10/2020 | 8.25p | 8.25p | 7.85p | 8.13p | 84538 |
| 14/10/2020 | 7.25p | 8.45p | 7.25p | 8.25p | 335365 |
| 13/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/10/2020 | 6.50p | 6.75p | 6.50p | 6.50p | 104161 |
| 09/10/2020 | 6.38p | 6.50p | 6.30p | 6.50p | 4000 |
| 08/10/2020 | 6.38p | 6.38p | 6.25p | 6.38p | 200 |
| 07/10/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/10/2020 | 6.50p | 6.50p | 6.25p | 6.38p | 8701 |
| 05/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/10/2020 | 6.75p | 6.75p | 6.50p | 6.50p | 35642 |
| 30/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/09/2020 | 6.88p | 6.88p | 6.60p | 6.75p | 20000 |
| 28/09/2020 | 7.25p | 7.25p | 6.60p | 6.88p | 32867 |
| 25/09/2020 | 7.25p | 7.25p | 7.18p | 7.25p | 71922 |
| 24/09/2020 | 7.25p | 7.25p | 7.20p | 7.25p | 13888 |
| 23/09/2020 | 7.25p | 7.30p | 7.25p | 7.25p | 6713 |
| 22/09/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 41151 |
| 21/09/2020 | 7.50p | 7.50p | 7.26p | 7.50p | 250 |
| 18/09/2020 | 7.75p | 7.75p | 7.40p | 7.50p | 15000 |
| 17/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/09/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 4926 |
| 15/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/09/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 12500 |
| 10/09/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 8642 |
| 09/09/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 10845 |
| 08/09/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 9768 |
| 07/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/09/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 10000 |
| 03/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/08/2020 | 7.38p | 8.00p | 7.25p | 7.75p | 125000 |
| 27/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 5325 |
| 25/08/2020 | 7.38p | 7.44p | 7.38p | 7.38p | 16337 |
| 24/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 160 |
| 21/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 6000 |
| 19/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 58 |
| 18/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 18468 |
| 13/08/2020 | 7.38p | 7.45p | 7.38p | 7.38p | 4038 |
| 12/08/2020 | 8.00p | 8.15p | 7.00p | 7.38p | 181735 |
| 11/08/2020 | 8.00p | 8.00p | 7.65p | 8.00p | 9080 |
| 10/08/2020 | 8.00p | 8.18p | 8.00p | 8.00p | 2000 |
| 07/08/2020 | 8.00p | 8.18p | 7.65p | 8.00p | 6283 |
| 06/08/2020 | 8.00p | 8.00p | 7.65p | 8.00p | 14805 |
| 05/08/2020 | 8.00p | 8.24p | 8.00p | 8.00p | 4800 |
| 04/08/2020 | 9.13p | 9.13p | 8.00p | 8.00p | 228338 |
| 03/08/2020 | 7.38p | 9.90p | 7.38p | 9.13p | 755995 |
| 31/07/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 16095 |
| 30/07/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 10000 |
| 29/07/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/07/2020 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 27/07/2020 | 7.75p | 7.75p | 7.30p | 7.50p | 34901 |
| 24/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/07/2020 | 8.25p | 8.25p | 7.51p | 7.75p | 47544 |
| 22/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/07/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 6889 |
| 16/07/2020 | 8.25p | 8.25p | 8.15p | 8.25p | 50000 |
| 15/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/07/2020 | 8.25p | 8.25p | 8.15p | 8.25p | 76081 |
| 08/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/07/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 3897 |
| 06/07/2020 | 8.25p | 8.25p | 8.24p | 8.25p | 17360 |
| 03/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/06/2020 | 8.25p | 8.48p | 8.01p | 8.25p | 116640 |
| 26/06/2020 | 8.25p | 8.25p | 8.05p | 8.25p | 92538 |
| 25/06/2020 | 8.38p | 8.38p | 8.05p | 8.25p | 58482 |
| 24/06/2020 | 8.13p | 8.50p | 7.94p | 8.38p | 94904 |
| 23/06/2020 | 7.38p | 8.13p | 7.38p | 8.13p | 194409 |
| 22/06/2020 | 7.38p | 7.50p | 7.25p | 7.38p | 211500 |
| 19/06/2020 | 7.25p | 7.50p | 7.25p | 7.38p | 555932 |
| 18/06/2020 | 7.50p | 7.50p | 6.51p | 7.25p | 260981 |
| 17/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/06/2020 | 8.25p | 8.50p | 8.10p | 8.25p | 69811 |
| 15/06/2020 | 8.25p | 8.49p | 8.25p | 8.25p | 46973 |
| 12/06/2020 | 8.25p | 8.25p | 7.72p | 8.25p | 101100 |
| 11/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/06/2020 | 8.25p | 8.40p | 8.25p | 8.25p | 3000 |
| 09/06/2020 | 8.25p | 8.40p | 8.00p | 8.25p | 17022 |
| 08/06/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 68841 |
| 05/06/2020 | 7.75p | 8.40p | 7.75p | 8.25p | 178677 |
| 04/06/2020 | 8.25p | 8.25p | 7.10p | 7.75p | 157412 |
| 03/06/2020 | 8.00p | 8.38p | 8.00p | 8.25p | 105910 |
| 02/06/2020 | 8.00p | 8.50p | 7.55p | 8.00p | 16984 |
| 01/06/2020 | 8.00p | 8.20p | 7.10p | 8.00p | 116457 |
| 27/05/2020 | 6.88p | 9.00p | 6.88p | 8.73p | 938932 |
| 26/05/2020 | 6.88p | 7.49p | 6.50p | 6.88p | 21547 |
| 22/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/05/2020 | 6.88p | 6.88p | 6.50p | 6.88p | 376 |
| 20/05/2020 | 6.88p | 7.50p | 6.88p | 6.88p | 13850 |
| 19/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/05/2020 | 6.38p | 7.50p | 6.38p | 6.88p | 96270 |
| 15/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/05/2020 | 6.38p | 6.75p | 6.00p | 6.38p | 140100 |
| 13/05/2020 | 6.38p | 7.00p | 6.20p | 6.38p | 25657 |
| 12/05/2020 | 6.25p | 7.00p | 6.25p | 6.38p | 218239 |
| 11/05/2020 | 6.25p | 6.50p | 6.13p | 6.20p | 88284 |
| 07/05/2020 | 5.88p | 6.35p | 5.88p | 6.25p | 125000 |
| 06/05/2020 | 6.00p | 6.50p | 6.00p | 6.00p | 17445 |
| 01/05/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/04/2020 | 5.75p | 6.00p | 5.60p | 6.00p | 110000 |
| 29/04/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 82768 |
| 28/04/2020 | 5.75p | 6.35p | 5.75p | 5.75p | 26764 |
| 27/04/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 391376 |
*Close Price adjusted for both dividends and splits