Shares Magazine
8.25p+0.00 (+0.00%)01 Jul 2025, 12:26
Petards Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 8.25p | 7.80p | 7.75p | 8.25p | 9,529 |
| Jun 30, 2025 | 8.25p | 8.30p | 8.30p | 8.25p | 59,297 |
| Jun 27, 2025 | 8.25p | 8.20p | 8.20p | 8.25p | 66,065 |
| Jun 24, 2025 | 8.25p | 7.90p | 7.90p | 8.25p | 100,000 |
| Jun 23, 2025 | 8.13p | 8.50p | 7.75p | 8.25p | 401,583 |
| Jun 17, 2025 | 8.13p | 8.31p | 7.82p | 8.13p | 847 |
| Jun 16, 2025 | 8.00p | 8.31p | 7.90p | 8.13p | 140,000 |
| Jun 13, 2025 | 8.13p | 7.86p | 7.86p | 8.13p | 562 |
| Jun 12, 2025 | 8.13p | 8.00p | 7.86p | 8.13p | 147,428 |
| Jun 11, 2025 | 7.88p | 8.00p | 8.00p | 8.13p | 55,000 |
| Jun 10, 2025 | 7.75p | 7.89p | 7.89p | 7.88p | 181,467 |
| Jun 9, 2025 | 7.75p | 8.00p | 7.97p | 7.75p | 82,256 |
| Jun 5, 2025 | 7.50p | 7.89p | 7.50p | 7.75p | 30,004 |
| Jun 3, 2025 | 7.50p | 7.30p | 7.30p | 7.50p | 19,279 |
| May 29, 2025 | 7.50p | 7.89p | 7.89p | 7.50p | 8,770 |
| May 28, 2025 | 7.75p | 7.21p | 7.21p | 7.50p | 10,000 |
| May 21, 2025 | 7.50p | 7.21p | 7.21p | 7.50p | 171 |
| May 20, 2025 | 7.13p | 7.50p | 7.50p | 7.50p | 10,000 |
| May 19, 2025 | 7.13p | 6.90p | 6.90p | 7.13p | 35 |
| May 14, 2025 | 7.13p | 7.40p | 7.40p | 7.13p | 30,000 |
| May 9, 2025 | 7.00p | 6.65p | 6.65p | 7.00p | 2 |
| Apr 25, 2025 | 7.25p | 7.17p | 7.15p | 7.25p | 54,893 |
| Apr 24, 2025 | 7.13p | 7.45p | 6.86p | 7.25p | 75,025 |
| Apr 23, 2025 | 7.13p | 7.25p | 7.25p | 7.13p | 148,281 |
| Apr 16, 2025 | 7.00p | 7.40p | 7.40p | 7.00p | 6,689 |
| Apr 15, 2025 | 6.75p | 7.00p | 7.00p | 6.75p | 100,000 |
| Apr 14, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 39,258 |
| Apr 11, 2025 | 6.85p | 6.50p | 6.50p | 6.75p | 25,000 |
| Apr 10, 2025 | 6.85p | 6.88p | 6.88p | 6.85p | 15,000 |
| Apr 9, 2025 | 7.25p | 7.00p | 6.52p | 6.85p | 44,925 |
| Apr 7, 2025 | 7.25p | 7.08p | 7.00p | 7.25p | 5,004 |
| Apr 4, 2025 | 7.50p | 7.05p | 7.05p | 7.25p | 135,000 |
| Apr 3, 2025 | 7.50p | 7.10p | 7.10p | 7.50p | 500 |
| Apr 2, 2025 | 7.50p | 7.15p | 7.15p | 7.50p | 15,000 |
| Apr 1, 2025 | 7.50p | 7.15p | 7.15p | 7.50p | 7,575 |
| Mar 26, 2025 | 7.75p | 7.58p | 7.50p | 7.75p | 2,000 |
| Mar 25, 2025 | 7.75p | 7.90p | 7.90p | 7.75p | 1,114 |
| Mar 20, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 102,793 |
| Mar 19, 2025 | 7.75p | 7.55p | 7.55p | 7.75p | 100,000 |
| Mar 18, 2025 | 7.75p | 7.90p | 7.90p | 7.75p | 1,189 |
| Mar 10, 2025 | 7.75p | 7.55p | 7.55p | 7.75p | 3,722 |
| Mar 6, 2025 | 8.25p | 7.72p | 7.72p | 7.75p | 12,500 |
| Mar 5, 2025 | 8.25p | 7.72p | 7.60p | 8.25p | 2,585 |
| Mar 4, 2025 | 8.25p | 7.60p | 7.60p | 8.25p | 248 |
| Feb 28, 2025 | 8.25p | 7.74p | 7.74p | 8.25p | 15,000 |
| Feb 27, 2025 | 8.25p | 7.67p | 7.60p | 8.25p | 4,518 |
| Feb 21, 2025 | 8.00p | 8.25p | 7.60p | 8.25p | 20,001 |
| Feb 20, 2025 | 8.00p | 7.85p | 7.67p | 8.00p | 22,291 |
| Feb 19, 2025 | 7.50p | 7.20p | 7.20p | 7.50p | 26,519 |
| Feb 18, 2025 | 7.50p | 7.33p | 7.33p | 7.50p | 1,410 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.