Shares Magazine
7.13p+0.38 (+5.56%)16 Apr 2025, 16:07
Petards Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 16, 2024 | 8.50p | 8.70p | 8.01p | 8.50p | 1,008 |
| Dec 13, 2024 | 8.50p | 8.80p | 8.32p | 8.50p | 4,307 |
| Dec 11, 2024 | 9.00p | 8.50p | 8.50p | 8.50p | 10,000 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,554.00 | 6.44 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |