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 Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Sell Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Neutral Kingfisher (KGF) by UBS
- Buy Hilton Food Group (HFG) by Berenberg
- Buy Future (FUTR) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Burberry Group (BRBY) by Deutsche Bank
- Neutral Sage Group (SGE) by Goldman Sachs
- Overweight Berkeley Group Holdings (The) (BKG) by JP Morgan
- Watch BP (BP.) by Andrew Mackie in The Motley Fool
- Buy 3i Group (III) by UBS
- Buy Grainger (GRI) by Citi
- Outperform Persimmon (PSN) by RBC Capital
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Underperform Vistry Group (VTY) by RBC Capital
- Outperform Crest Nicholson Holdings (CRST) by RBC Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits