7.50p+0.00 (+0.00%)02 Sep 2024, 16:01
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 708.00 | 27.43 |
Barratt Developments PLC | 523.00 | 3.12 |
Auto Trader Group PLC | 877.00 | 3.06 |
Wood Group (John) PLC | 134.70 | 2.75 |
Beazley PLC | 765.00 | 2.00 |
Cmc Markets PLC | 319.50 | 1.91 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 948.00 | -14.29 |
Rolls-Royce Holdings PLC | 464.30 | -6.47 |
Watches Of Switzerland Group PLC | 376.40 | -4.81 |
Auction Technology Group PLC | 396.50 | -4.80 |
Discoverie Group PLC | 638.00 | -3.63 |
Wizz Air Holdings PLC | 1,288.00 | -3.45 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.