Shares Magazine
7.25p+0.00 (+0.00%)26 Jul 2024, 13:08
Petards Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 26, 2024 | 7.25p | 6.74p | 6.72p | 7.25p | 14,613 |
| Jul 24, 2024 | 7.25p | 6.58p | 6.58p | 7.25p | 78,354 |
| Jul 23, 2024 | 7.25p | 7.47p | 6.50p | 7.25p | 209,678 |
| Jul 19, 2024 | 7.25p | 6.78p | 6.78p | 7.25p | 5 |
| Jul 18, 2024 | 7.25p | 6.51p | 6.51p | 7.25p | 200 |
| Jul 17, 2024 | 7.50p | 7.65p | 7.20p | 7.25p | 8,034 |
| Jul 16, 2024 | 7.50p | 8.00p | 8.00p | 7.50p | 25 |
| Jul 12, 2024 | 7.25p | 7.19p | 7.19p | 7.25p | 40,000 |
| Jul 11, 2024 | 7.00p | 7.40p | 7.19p | 7.25p | 75,624 |
| Jul 8, 2024 | 7.00p | 6.55p | 6.55p | 7.00p | 187 |
| Jul 4, 2024 | 7.00p | 6.62p | 6.62p | 7.00p | 4,000 |
| Jul 3, 2024 | 7.00p | 6.55p | 6.55p | 7.00p | 40 |
| Jul 1, 2024 | 7.00p | 7.44p | 7.44p | 7.00p | 1,048 |
| Jun 27, 2024 | 7.00p | 6.62p | 6.62p | 7.00p | 1,706 |
| Jun 26, 2024 | 7.00p | 7.50p | 6.61p | 7.00p | 683 |
| Jun 21, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 14,000 |
| Jun 20, 2024 | 7.00p | 7.37p | 7.37p | 7.00p | 3,337 |
| Jun 18, 2024 | 7.00p | 7.37p | 6.61p | 7.00p | 1,957 |
| Jun 17, 2024 | 7.00p | 7.50p | 7.37p | 7.00p | 1,413 |
| Jun 14, 2024 | 7.00p | 7.37p | 6.61p | 7.00p | 55,000 |
| Jun 13, 2024 | 7.85p | 7.85p | 6.50p | 7.00p | 128,947 |
| Jun 12, 2024 | 8.10p | 7.84p | 7.75p | 8.10p | 100,400 |
| Jun 11, 2024 | 7.75p | 8.39p | 7.92p | 8.10p | 42,625 |
| Jun 10, 2024 | 7.75p | 7.50p | 7.50p | 7.75p | 35 |
| Jun 7, 2024 | 7.75p | 7.50p | 7.50p | 7.75p | 125 |
| Jun 6, 2024 | 7.75p | 8.00p | 7.97p | 7.75p | 1,409 |
| May 30, 2024 | 7.75p | 7.50p | 7.50p | 7.75p | 16 |
| May 24, 2024 | 7.75p | 7.50p | 7.50p | 7.75p | 50 |
| May 23, 2024 | 7.75p | 7.50p | 7.50p | 7.75p | 1,063 |
| May 22, 2024 | 7.75p | 7.63p | 7.63p | 7.75p | 1,475 |
| May 16, 2024 | 8.00p | 7.65p | 7.65p | 7.75p | 20,181 |
| May 15, 2024 | 8.25p | 8.34p | 7.63p | 8.00p | 76,650 |
| May 13, 2024 | 8.25p | 8.07p | 8.07p | 8.25p | 31,952 |
| May 10, 2024 | 8.10p | 8.42p | 8.05p | 8.25p | 20,878 |
| May 7, 2024 | 8.10p | 8.46p | 7.82p | 8.10p | 6,556 |
| May 2, 2024 | 8.10p | 7.85p | 7.85p | 8.10p | 10,000 |
| May 1, 2024 | 7.75p | 8.00p | 7.84p | 8.10p | 31,950 |
| Apr 30, 2024 | 7.75p | 7.63p | 7.63p | 7.75p | 5,000 |
| Apr 26, 2024 | 7.75p | 7.95p | 7.95p | 7.75p | 5,000 |
| Apr 23, 2024 | 7.75p | 7.63p | 7.63p | 7.75p | 4,661 |
| Apr 19, 2024 | 7.75p | 7.59p | 7.59p | 7.75p | 5,000 |
| Apr 18, 2024 | 7.50p | 8.00p | 8.00p | 7.75p | 25,000 |
| Apr 17, 2024 | 6.75p | 7.50p | 6.95p | 7.50p | 136,910 |
| Apr 12, 2024 | 6.75p | 6.65p | 6.65p | 6.75p | 43 |
| Apr 9, 2024 | 6.75p | 6.66p | 6.66p | 6.75p | 14,776 |
| Apr 8, 2024 | 6.75p | 6.65p | 6.65p | 6.75p | 180 |
| Apr 5, 2024 | 6.75p | 6.65p | 6.65p | 6.75p | 862 |
| Apr 2, 2024 | 6.75p | 6.65p | 6.65p | 6.75p | 442 |
| Mar 28, 2024 | 6.75p | 7.00p | 6.65p | 6.75p | 25,143 |
| Mar 27, 2024 | 6.75p | 6.66p | 6.65p | 6.75p | 10,060 |
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 |
|---|---|---|
| Drax Group PLC | 645.50 | 13.95 |
| Babcock International Group PLC | 530.00 | 8.65 |
| Natwest Group PLC | 361.90 | 7.04 |
| Jupiter Fund Management PLC | 88.10 | 6.79 |
| Marshalls PLC | 358.50 | 6.54 |
| Cmc Markets PLC | 321.00 | 6.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 61.30 | -3.46 |
| Discoverie Group PLC | 707.00 | -3.02 |
| Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
| Spirent Communications PLC | 173.90 | -1.75 |
| Segro PLC | 892.00 | -1.68 |
| Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.