6.75p+0.00 (+0.00%)28 Mar 2024, 09:16
Petards Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 22, 2024 | 6.75p | 6.66p | 6.65p | 6.75p | 1,756 |
Mar 19, 2024 | 6.75p | 6.65p | 6.65p | 6.75p | 3 |
Mar 15, 2024 | 6.75p | 6.65p | 6.65p | 6.75p | 171 |
Mar 14, 2024 | 6.65p | 6.97p | 6.75p | 6.75p | 17,454 |
Mar 13, 2024 | 6.75p | 6.60p | 6.58p | 6.65p | 43,245 |
Mar 12, 2024 | 6.75p | 6.94p | 6.50p | 6.75p | 60,130 |
Mar 8, 2024 | 6.75p | 6.56p | 6.56p | 6.75p | 990 |
Mar 7, 2024 | 6.75p | 6.95p | 6.95p | 6.75p | 21,525 |
Mar 6, 2024 | 6.75p | 6.56p | 6.56p | 6.75p | 18 |
Mar 4, 2024 | 6.75p | 7.00p | 6.56p | 6.75p | 1,858 |
Feb 29, 2024 | 6.75p | 6.60p | 6.56p | 6.75p | 4,718 |
Feb 28, 2024 | 6.75p | 6.60p | 6.60p | 6.75p | 172 |
Feb 27, 2024 | 7.20p | 7.00p | 6.55p | 6.75p | 157,000 |
Feb 22, 2024 | 7.75p | 7.55p | 6.75p | 7.20p | 293,434 |
Feb 21, 2024 | 7.75p | 7.80p | 7.53p | 7.75p | 6,200 |
Feb 20, 2024 | 7.75p | 7.57p | 7.50p | 7.75p | 35,004 |
Feb 19, 2024 | 6.40p | 8.43p | 6.40p | 7.75p | 685,797 |
Feb 16, 2024 | 5.85p | 5.62p | 5.62p | 5.85p | 5,000 |
Feb 15, 2024 | 5.85p | 6.09p | 5.50p | 5.85p | 2,326 |
Feb 14, 2024 | 5.35p | 6.35p | 5.10p | 5.85p | 860,455 |
Feb 13, 2024 | 4.85p | 5.20p | 4.75p | 5.10p | 166,000 |
Feb 12, 2024 | 4.75p | 5.00p | 4.78p | 4.85p | 170,183 |
Feb 9, 2024 | 4.60p | 5.00p | 4.71p | 4.75p | 300,000 |
Feb 8, 2024 | 4.60p | 4.38p | 4.38p | 4.60p | 8,000 |
Feb 7, 2024 | 4.60p | 4.38p | 4.38p | 4.60p | 5,000 |
Feb 5, 2024 | 4.75p | 4.63p | 4.31p | 4.60p | 79,005 |
Feb 2, 2024 | 4.40p | 4.92p | 4.92p | 4.75p | 40,569 |
Jan 31, 2024 | 4.40p | 4.74p | 4.25p | 4.40p | 13,506 |
Jan 30, 2024 | 4.50p | 4.92p | 4.22p | 4.40p | 7,253 |
Jan 29, 2024 | 3.75p | 4.45p | 4.00p | 4.25p | 1,453,000 |
Jan 26, 2024 | 3.75p | 3.67p | 3.67p | 3.75p | 12,718 |
Jan 25, 2024 | 3.00p | 4.00p | 2.51p | 3.75p | 117,864 |
Jan 24, 2024 | 3.90p | 4.14p | 3.74p | 3.90p | 7,801 |
Jan 23, 2024 | 3.90p | 3.74p | 3.74p | 3.90p | 868 |
Jan 19, 2024 | 3.90p | 3.74p | 3.74p | 3.90p | 126 |
Jan 17, 2024 | 3.90p | 3.74p | 3.74p | 3.90p | 2,687 |
Jan 15, 2024 | 3.90p | 3.74p | 3.74p | 3.90p | 65 |
Jan 12, 2024 | 3.90p | 4.30p | 4.30p | 3.90p | 232 |
Jan 11, 2024 | 3.90p | 4.30p | 4.30p | 3.90p | 184 |
Jan 9, 2024 | 3.90p | 3.72p | 3.72p | 3.90p | 25,965 |
Jan 8, 2024 | 3.90p | 3.72p | 3.72p | 3.90p | 2,058 |
Jan 5, 2024 | 3.90p | 4.30p | 3.62p | 3.90p | 314,676 |
Jan 4, 2024 | 3.90p | 4.02p | 3.67p | 3.90p | 37,713 |
Jan 3, 2024 | 3.90p | 4.00p | 3.33p | 3.90p | 654,566 |
Jan 2, 2024 | 3.90p | 3.90p | 3.33p | 3.90p | 165,685 |
Dec 29, 2023 | 3.90p | 3.70p | 3.51p | 3.90p | 139,028 |
Dec 28, 2023 | 4.00p | 4.04p | 3.70p | 3.90p | 300,052 |
Dec 27, 2023 | 4.00p | 4.04p | 4.04p | 4.00p | 10,000 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.