6.75p+0.00 (+0.00%)28 Mar 2024, 09:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petards Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20246.75p7.00p6.65p6.75p25,143
Mar 27, 20246.75p6.66p6.65p6.75p10,060
Mar 22, 20246.75p6.66p6.65p6.75p1,756
Mar 19, 20246.75p6.65p6.65p6.75p3
Mar 15, 20246.75p6.65p6.65p6.75p171
Mar 14, 20246.65p6.97p6.75p6.75p17,454
Mar 13, 20246.75p6.60p6.58p6.65p43,245
Mar 12, 20246.75p6.94p6.50p6.75p60,130
Mar 8, 20246.75p6.56p6.56p6.75p990
Mar 7, 20246.75p6.95p6.95p6.75p21,525
Mar 6, 20246.75p6.56p6.56p6.75p18
Mar 4, 20246.75p7.00p6.56p6.75p1,858
Feb 29, 20246.75p6.60p6.56p6.75p4,718
Feb 28, 20246.75p6.60p6.60p6.75p172
Feb 27, 20247.20p7.00p6.55p6.75p157,000
Feb 22, 20247.75p7.55p6.75p7.20p293,434
Feb 21, 20247.75p7.80p7.53p7.75p6,200
Feb 20, 20247.75p7.57p7.50p7.75p35,004
Feb 19, 20246.40p8.43p6.40p7.75p685,797
Feb 16, 20245.85p5.62p5.62p5.85p5,000
Feb 15, 20245.85p6.09p5.50p5.85p2,326
Feb 14, 20245.35p6.35p5.10p5.85p860,455
Feb 13, 20244.85p5.20p4.75p5.10p166,000
Feb 12, 20244.75p5.00p4.78p4.85p170,183
Feb 9, 20244.60p5.00p4.71p4.75p300,000
Feb 8, 20244.60p4.38p4.38p4.60p8,000
Feb 7, 20244.60p4.38p4.38p4.60p5,000
Feb 5, 20244.75p4.63p4.31p4.60p79,005
Feb 2, 20244.40p4.92p4.92p4.75p40,569
Jan 31, 20244.40p4.74p4.25p4.40p13,506
Jan 30, 20244.50p4.92p4.22p4.40p7,253
Jan 29, 20243.75p4.45p4.00p4.25p1,453,000
Jan 26, 20243.75p3.67p3.67p3.75p12,718
Jan 25, 20243.00p4.00p2.51p3.75p117,864
Jan 24, 20243.90p4.14p3.74p3.90p7,801
Jan 23, 20243.90p3.74p3.74p3.90p868
Jan 19, 20243.90p3.74p3.74p3.90p126
Jan 17, 20243.90p3.74p3.74p3.90p2,687
Jan 15, 20243.90p3.74p3.74p3.90p65
Jan 12, 20243.90p4.30p4.30p3.90p232
Jan 11, 20243.90p4.30p4.30p3.90p184
Jan 9, 20243.90p3.72p3.72p3.90p25,965
Jan 8, 20243.90p3.72p3.72p3.90p2,058
Jan 5, 20243.90p4.30p3.62p3.90p314,676
Jan 4, 20243.90p4.02p3.67p3.90p37,713
Jan 3, 20243.90p4.00p3.33p3.90p654,566
Jan 2, 20243.90p3.90p3.33p3.90p165,685
Dec 29, 20233.90p3.70p3.51p3.90p139,028
Dec 28, 20234.00p4.04p3.70p3.90p300,052
Dec 27, 20234.00p4.04p4.04p4.00p10,000
Showing 1 to 50 of 164