12.10p+0.00 (+0.00%)28 Sep 2021, 12:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petards Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 27, 202111.75p12.67p11.65p12.10p503,862
Sep 24, 202112.25p12.00p11.00p11.75p441,372
Sep 23, 202110.00p12.25p10.00p12.25p735,486
Sep 22, 20219.75p9.50p9.50p9.75p1,000
Sep 21, 20219.75p9.55p9.55p9.75p750
Sep 20, 20219.75p9.55p9.23p9.75p200,013
Sep 16, 20219.75p9.88p9.84p9.75p98,914
Sep 15, 20219.75p9.50p9.50p9.75p20,125
Sep 13, 20219.75p9.84p9.51p9.75p4,822
Sep 9, 202110.00p9.85p9.51p9.75p25,398
Sep 8, 202110.00p9.60p9.52p10.00p45,994
Sep 7, 202110.00p9.56p9.56p10.00p100
Aug 27, 202110.00p10.20p10.20p10.00p4,823
Aug 26, 202110.00p9.56p9.56p10.00p5,910
Aug 25, 202110.00p10.22p9.56p10.00p2,163
Aug 24, 202110.00p10.20p9.52p10.00p74,292
Aug 23, 202110.00p9.56p9.56p10.00p2,250
Aug 19, 202110.00p10.22p10.22p10.00p13,639
Aug 16, 202110.00p9.56p9.56p10.00p5
Aug 13, 202110.00p9.56p9.56p10.00p3,140
Aug 12, 202110.00p10.40p9.56p10.00p9,936
Aug 11, 202110.50p10.00p9.14p10.00p307,765
Aug 9, 202110.50p9.60p9.60p10.50p1,899
Aug 6, 202110.75p10.03p10.03p10.50p23,214
Aug 3, 202110.25p10.80p10.80p10.75p57,699
Jul 30, 202110.50p11.20p9.60p10.50p8,505
Jul 29, 202110.50p11.20p9.80p10.50p20,798
Jul 28, 202110.50p9.80p9.80p10.50p7,000
Jul 27, 202110.50p9.80p9.80p10.50p488
Jul 26, 202110.50p11.30p11.30p10.50p53,026
Jul 23, 202110.75p10.10p10.00p10.50p15,000
Jul 22, 202110.75p10.10p10.10p10.75p3,945
Jul 21, 202110.50p10.99p10.79p10.75p31,777
Jul 20, 202111.00p10.50p10.01p10.50p35,428
Jul 19, 202112.25p11.50p10.51p11.00p131,459
Jul 16, 202112.25p11.50p11.50p12.25p676
Jul 13, 202112.50p12.67p12.00p12.25p27,298
Jul 12, 202112.50p12.00p12.00p12.50p3,433
Jul 6, 202112.50p12.88p12.02p12.50p20,521
Jul 5, 202112.50p12.20p12.20p12.50p197
Jul 2, 202112.50p12.80p12.80p12.50p5,185
Jul 1, 202113.00p13.00p12.90p12.50p30,767
Jun 30, 202112.50p12.70p12.11p12.50p316
Jun 29, 202112.50p12.70p12.51p12.50p7,470
Jun 28, 202112.50p12.10p12.05p12.50p17,463
Jun 25, 202113.00p12.60p12.60p12.50p7,000
Jun 24, 202112.75p12.97p12.51p13.00p62,066
Jun 23, 202112.50p12.80p12.10p12.50p41,186
Jun 21, 202112.50p12.70p12.00p12.50p34,391
Jun 18, 202112.50p12.70p12.02p12.50p1,127
Showing 1 to 50 of 211