Shares Magazine
7.25p+0.00 (+0.00%)25 Apr 2025, 09:49
Petards Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 17, 2025 | 7.50p | 7.35p | 7.35p | 7.50p | 12,357 |
| Feb 12, 2025 | 7.50p | 7.35p | 7.35p | 7.50p | 8,877 |
| Feb 7, 2025 | 7.50p | 7.90p | 7.33p | 7.50p | 611,435 |
| Feb 6, 2025 | 7.00p | 7.90p | 7.17p | 7.50p | 99,505 |
| Feb 5, 2025 | 6.50p | 7.00p | 6.90p | 7.00p | 98,400 |
| Feb 3, 2025 | 6.50p | 6.95p | 6.00p | 6.50p | 70,294 |
| Jan 31, 2025 | 6.50p | 6.65p | 6.65p | 6.50p | 10,000 |
| Jan 30, 2025 | 5.50p | 6.80p | 5.50p | 6.50p | 1,156,630 |
| Jan 29, 2025 | 8.00p | 8.30p | 8.30p | 8.00p | 3 |
| Jan 28, 2025 | 8.00p | 8.04p | 8.04p | 8.00p | 2,338 |
| Jan 21, 2025 | 8.00p | 7.65p | 7.65p | 8.00p | 7,407 |
| Jan 16, 2025 | 8.00p | 7.51p | 7.51p | 8.00p | 20 |
| Jan 14, 2025 | 8.00p | 8.14p | 7.65p | 8.00p | 226,216 |
| Jan 13, 2025 | 8.00p | 7.51p | 7.51p | 8.00p | 133 |
| Jan 10, 2025 | 8.00p | 8.14p | 8.14p | 8.00p | 30,000 |
| Jan 9, 2025 | 8.25p | 7.65p | 7.65p | 8.00p | 1,300 |
| Dec 30, 2024 | 8.25p | 8.15p | 8.05p | 8.25p | 15,045 |
| Dec 23, 2024 | 8.00p | 7.65p | 7.65p | 8.00p | 7,244 |
| Dec 20, 2024 | 8.00p | 8.00p | 7.25p | 8.00p | 319,976 |
| Dec 19, 2024 | 8.00p | 8.05p | 8.00p | 8.00p | 62,329 |
| Dec 18, 2024 | 8.50p | 8.00p | 7.65p | 8.00p | 26,314 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.