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 |
|---|---|---|---|---|---|
| 24/04/2020 | 5.25p | 6.49p | 5.25p | 5.75p | 545147 |
| 23/04/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 37866 |
| 22/04/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/04/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/04/2020 | 5.25p | 5.40p | 5.25p | 5.25p | 7000 |
| 17/04/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 71500 |
| 16/04/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/04/2020 | 5.00p | 5.48p | 5.00p | 5.25p | 68703 |
| 14/04/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/04/2020 | 5.50p | 5.50p | 5.00p | 5.00p | 67595 |
| 08/04/2020 | 5.50p | 5.50p | 5.02p | 5.50p | 8016 |
| 07/04/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 234336 |
| 06/04/2020 | 5.50p | 5.50p | 5.48p | 5.50p | 8978 |
| 03/04/2020 | 5.50p | 5.50p | 5.48p | 5.50p | 500 |
| 02/04/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 1907 |
| 01/04/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 560000 |
| 31/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 147000 |
| 30/03/2020 | 5.75p | 5.75p | 5.02p | 5.50p | 21412 |
| 27/03/2020 | 5.25p | 6.00p | 5.00p | 5.75p | 251659 |
| 26/03/2020 | 4.25p | 5.50p | 4.25p | 5.25p | 239572 |
| 25/03/2020 | 4.25p | 4.39p | 4.25p | 4.25p | 40000 |
| 24/03/2020 | 4.15p | 4.25p | 4.15p | 4.25p | 26165 |
| 23/03/2020 | 4.90p | 4.90p | 3.75p | 4.15p | 122657 |
| 20/03/2020 | 5.25p | 5.25p | 4.50p | 4.90p | 106106 |
| 19/03/2020 | 5.75p | 5.75p | 5.25p | 5.25p | 55460 |
| 18/03/2020 | 6.25p | 6.48p | 5.75p | 5.75p | 36710 |
| 17/03/2020 | 7.30p | 7.30p | 6.00p | 6.25p | 19215 |
| 16/03/2020 | 7.88p | 7.88p | 7.10p | 7.30p | 55000 |
| 13/03/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/03/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/03/2020 | 8.13p | 8.13p | 7.88p | 7.88p | 0 |
| 10/03/2020 | 8.13p | 8.15p | 8.13p | 8.13p | 700 |
| 09/03/2020 | 8.45p | 8.45p | 8.05p | 8.13p | 42973 |
| 06/03/2020 | 8.45p | 8.45p | 8.27p | 8.45p | 1875 |
| 05/03/2020 | 8.45p | 8.80p | 8.45p | 8.45p | 20000 |
| 04/03/2020 | 8.45p | 8.45p | 8.27p | 8.45p | 3000 |
| 03/03/2020 | 8.45p | 8.45p | 8.27p | 8.45p | 173 |
| 02/03/2020 | 8.50p | 8.50p | 8.26p | 8.45p | 31000 |
| 28/02/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 32300 |
| 27/02/2020 | 8.50p | 8.50p | 8.10p | 8.50p | 30587 |
| 26/02/2020 | 8.50p | 8.60p | 8.10p | 8.50p | 12286 |
| 25/02/2020 | 8.50p | 8.50p | 8.11p | 8.50p | 1589 |
| 24/02/2020 | 8.55p | 8.55p | 8.11p | 8.50p | 20000 |
| 21/02/2020 | 8.55p | 8.96p | 8.30p | 8.55p | 150494 |
| 20/02/2020 | 8.10p | 8.91p | 8.10p | 8.55p | 59313 |
| 19/02/2020 | 8.10p | 8.10p | 8.00p | 8.10p | 104145 |
| 18/02/2020 | 8.75p | 8.75p | 8.00p | 8.10p | 228098 |
| 17/02/2020 | 9.35p | 9.35p | 8.70p | 8.88p | 93678 |
| 14/02/2020 | 9.65p | 9.65p | 9.35p | 9.35p | 37486 |
| 13/02/2020 | 9.75p | 9.75p | 9.00p | 9.65p | 110607 |
| 12/02/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/02/2020 | 9.75p | 9.83p | 9.58p | 9.75p | 10006 |
| 10/02/2020 | 9.75p | 9.85p | 9.75p | 9.75p | 4000 |
| 07/02/2020 | 9.75p | 9.88p | 9.55p | 9.75p | 50521 |
| 06/02/2020 | 9.75p | 9.75p | 9.50p | 9.75p | 124790 |
| 05/02/2020 | 9.75p | 10.00p | 9.70p | 9.75p | 68546 |
| 04/02/2020 | 9.50p | 10.00p | 9.00p | 9.75p | 475936 |
| 03/02/2020 | 12.25p | 12.50p | 12.02p | 12.50p | 21500 |
| 31/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/01/2020 | 12.25p | 12.50p | 12.25p | 12.25p | 20000 |
| 29/01/2020 | 12.25p | 12.25p | 12.01p | 12.25p | 1163 |
| 28/01/2020 | 13.00p | 13.00p | 12.00p | 12.25p | 147652 |
| 27/01/2020 | 13.25p | 13.25p | 12.50p | 13.00p | 38950 |
| 24/01/2020 | 13.25p | 13.25p | 13.01p | 13.25p | 10 |
| 23/01/2020 | 13.50p | 13.50p | 13.08p | 13.25p | 70290 |
| 22/01/2020 | 13.50p | 13.50p | 13.17p | 13.50p | 20826 |
| 21/01/2020 | 13.50p | 13.50p | 13.17p | 13.50p | 2210 |
| 20/01/2020 | 13.50p | 13.50p | 13.15p | 13.50p | 4300 |
| 17/01/2020 | 13.50p | 13.80p | 13.07p | 13.50p | 65874 |
| 16/01/2020 | 13.50p | 13.70p | 13.50p | 13.50p | 37028 |
| 15/01/2020 | 13.50p | 13.50p | 13.27p | 13.50p | 33200 |
| 14/01/2020 | 14.50p | 14.50p | 13.20p | 13.50p | 69700 |
| 13/01/2020 | 14.50p | 14.67p | 14.02p | 14.50p | 6826 |
| 10/01/2020 | 14.50p | 14.67p | 14.02p | 14.50p | 3435 |
| 09/01/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/01/2020 | 14.50p | 14.70p | 14.20p | 14.50p | 45000 |
| 07/01/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 11060 |
| 06/01/2020 | 14.50p | 14.50p | 14.10p | 14.50p | 50312 |
| 03/01/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/01/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 31/12/2019 | 14.50p | 14.50p | 14.10p | 14.50p | 2354 |
| 30/12/2019 | 14.50p | 14.50p | 14.05p | 14.50p | 2748 |
| 27/12/2019 | 14.50p | 14.90p | 14.50p | 14.50p | 1501 |
| 24/12/2019 | 14.50p | 14.50p | 14.02p | 14.50p | 5000 |
| 23/12/2019 | 15.00p | 15.00p | 14.50p | 14.50p | 24131 |
| 20/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/12/2019 | 14.50p | 15.30p | 14.50p | 15.00p | 81043 |
| 13/12/2019 | 14.50p | 14.50p | 14.00p | 14.50p | 15947 |
| 12/12/2019 | 15.00p | 15.00p | 14.50p | 14.50p | 127759 |
| 11/12/2019 | 15.00p | 15.00p | 14.58p | 15.00p | 8000 |
| 10/12/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 70000 |
| 09/12/2019 | 15.50p | 15.78p | 15.50p | 15.50p | 3168 |
| 06/12/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/12/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/12/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 20762 |
| 03/12/2019 | 15.50p | 15.75p | 15.10p | 15.50p | 3015 |
| 02/12/2019 | 15.50p | 15.50p | 15.05p | 15.50p | 23497 |
| 29/11/2019 | 15.50p | 15.50p | 15.25p | 15.50p | 1000 |
| 28/11/2019 | 15.50p | 15.50p | 15.25p | 15.50p | 10267 |
| 27/11/2019 | 15.50p | 15.50p | 15.25p | 15.50p | 2019 |
| 26/11/2019 | 15.50p | 15.50p | 15.02p | 15.50p | 712 |
| 25/11/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/11/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 5182 |
| 21/11/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/11/2019 | 15.50p | 15.65p | 15.00p | 15.50p | 14132 |
| 19/11/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/11/2019 | 15.50p | 15.74p | 15.02p | 15.50p | 4112 |
| 15/11/2019 | 15.50p | 15.75p | 15.50p | 15.50p | 31903 |
| 14/11/2019 | 15.50p | 15.50p | 15.02p | 15.50p | 13 |
| 13/11/2019 | 15.50p | 15.50p | 15.02p | 15.50p | 2 |
| 12/11/2019 | 16.00p | 16.00p | 15.04p | 15.50p | 18932 |
| 11/11/2019 | 16.00p | 16.00p | 15.25p | 16.00p | 11742 |
| 08/11/2019 | 16.00p | 16.00p | 15.05p | 16.00p | 859 |
| 07/11/2019 | 16.00p | 16.00p | 15.05p | 16.00p | 32 |
| 06/11/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/11/2019 | 15.50p | 16.00p | 15.15p | 16.00p | 24144 |
| 04/11/2019 | 15.50p | 15.60p | 15.02p | 15.50p | 20100 |
| 01/11/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 31/10/2019 | 15.50p | 15.60p | 15.50p | 15.50p | 6333 |
| 30/10/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 112 |
| 29/10/2019 | 15.50p | 15.50p | 15.02p | 15.50p | 1915 |
| 28/10/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 3685 |
| 25/10/2019 | 16.00p | 16.00p | 15.04p | 16.00p | 15010 |
| 24/10/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/10/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 4131 |
| 22/10/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/10/2019 | 16.00p | 16.00p | 15.85p | 16.00p | 31311 |
| 18/10/2019 | 16.00p | 16.00p | 15.85p | 16.00p | 1000 |
| 17/10/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/10/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 3 |
| 15/10/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/10/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 245 |
| 11/10/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/10/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 6250 |
| 09/10/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 1000 |
| 08/10/2019 | 16.00p | 16.40p | 15.00p | 16.00p | 16047 |
| 07/10/2019 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 04/10/2019 | 15.00p | 15.00p | 14.31p | 15.00p | 30 |
| 03/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/10/2019 | 15.00p | 15.00p | 14.31p | 15.00p | 17487 |
| 30/09/2019 | 15.00p | 15.00p | 14.31p | 15.00p | 28884 |
| 27/09/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/09/2019 | 15.00p | 15.00p | 14.36p | 15.00p | 3256 |
| 25/09/2019 | 15.00p | 15.45p | 14.31p | 15.00p | 31102 |
| 24/09/2019 | 15.00p | 15.60p | 14.24p | 15.00p | 56294 |
| 23/09/2019 | 15.50p | 16.00p | 14.20p | 15.00p | 61210 |
| 20/09/2019 | 17.00p | 17.00p | 15.20p | 15.50p | 81976 |
| 19/09/2019 | 19.00p | 19.00p | 15.20p | 17.00p | 169238 |
| 18/09/2019 | 19.50p | 19.77p | 19.50p | 19.50p | 2468 |
| 17/09/2019 | 20.00p | 20.00p | 19.00p | 19.50p | 25000 |
| 16/09/2019 | 20.00p | 20.00p | 19.10p | 20.00p | 10868 |
| 13/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/09/2019 | 20.00p | 20.00p | 19.15p | 20.00p | 40 |
| 11/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/09/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/09/2019 | 19.50p | 20.00p | 19.50p | 20.00p | 50000 |
| 06/09/2019 | 20.50p | 20.50p | 19.00p | 19.50p | 76986 |
| 05/09/2019 | 20.50p | 20.80p | 20.20p | 20.50p | 9764 |
| 04/09/2019 | 20.00p | 21.00p | 19.00p | 20.50p | 192149 |
| 03/09/2019 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 02/09/2019 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 30/08/2019 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 29/08/2019 | 19.70p | 19.75p | 19.70p | 19.70p | 526 |
| 28/08/2019 | 19.00p | 19.85p | 19.00p | 19.70p | 5779 |
| 27/08/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/08/2019 | 19.00p | 19.70p | 19.00p | 19.00p | 12690 |
| 22/08/2019 | 19.00p | 19.00p | 18.70p | 19.00p | 20678 |
| 21/08/2019 | 19.00p | 19.90p | 18.70p | 19.00p | 1564 |
| 20/08/2019 | 21.00p | 21.00p | 18.25p | 19.00p | 127732 |
| 19/08/2019 | 21.50p | 21.50p | 20.30p | 21.00p | 13617 |
| 16/08/2019 | 22.00p | 22.00p | 21.00p | 21.50p | 7615 |
| 15/08/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/08/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/08/2019 | 22.00p | 22.45p | 21.00p | 22.00p | 529 |
| 12/08/2019 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 09/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 50000 |
| 08/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/08/2019 | 22.50p | 22.75p | 22.05p | 22.50p | 16939 |
| 05/08/2019 | 22.50p | 22.85p | 22.00p | 22.50p | 104086 |
| 02/08/2019 | 22.50p | 22.50p | 22.00p | 22.50p | 80000 |
| 01/08/2019 | 22.50p | 23.00p | 22.50p | 22.50p | 46000 |
| 31/07/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 50000 |
| 30/07/2019 | 22.50p | 22.50p | 22.11p | 22.50p | 100 |
| 29/07/2019 | 22.50p | 22.90p | 22.50p | 22.50p | 36663 |
| 26/07/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 100000 |
| 25/07/2019 | 22.50p | 22.99p | 22.05p | 22.50p | 21090 |
| 24/07/2019 | 22.50p | 22.50p | 22.00p | 22.50p | 7000 |
| 23/07/2019 | 23.00p | 23.00p | 22.20p | 22.50p | 10000 |
| 22/07/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 8860 |
| 19/07/2019 | 22.50p | 23.00p | 22.50p | 23.00p | 25000 |
| 18/07/2019 | 23.00p | 23.00p | 22.00p | 22.50p | 21017 |
| 17/07/2019 | 24.00p | 24.00p | 22.00p | 23.00p | 37064 |
| 16/07/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/07/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 3884 |
| 12/07/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
*Close Price adjusted for both dividends and splits