Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Watch Bunzl (BNZL) by Mark Hartley in The Motley Fool
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/07/2026 | 10.25p | 10.50p | 10.25p | 10.25p | 94 |
| 16/07/2026 | 10.25p | 10.25p | 10.10p | 10.25p | 53363 |
| 15/07/2026 | 10.25p | 10.25p | 10.00p | 10.25p | 25 |
| 14/07/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 2430 |
| 13/07/2026 | 10.25p | 10.50p | 10.01p | 10.25p | 5523 |
| 10/07/2026 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/07/2026 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 08/07/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 2697 |
| 07/07/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 78517 |
| 06/07/2026 | 9.25p | 9.25p | 9.00p | 9.25p | 11126 |
| 03/07/2026 | 9.25p | 9.25p | 9.00p | 9.25p | 676 |
| 02/07/2026 | 9.25p | 9.50p | 9.13p | 9.25p | 13 |
| 01/07/2026 | 9.50p | 9.50p | 9.13p | 9.25p | 66972 |
| 30/06/2026 | 9.50p | 9.50p | 9.40p | 9.50p | 0 |
| 29/06/2026 | 9.50p | 10.00p | 9.04p | 9.50p | 50001 |
| 26/06/2026 | 9.50p | 10.00p | 9.40p | 9.50p | 53044 |
| 25/06/2026 | 9.50p | 10.00p | 9.40p | 9.50p | 21 |
| 24/06/2026 | 9.50p | 10.00p | 9.40p | 9.50p | 58 |
| 23/06/2026 | 9.50p | 9.50p | 9.40p | 9.50p | 0 |
| 22/06/2026 | 9.50p | 10.00p | 9.40p | 9.50p | 20021 |
| 19/06/2026 | 9.50p | 10.00p | 9.00p | 9.50p | 86054 |
| 18/06/2026 | 9.50p | 10.00p | 9.40p | 9.50p | 457 |
| 17/06/2026 | 9.50p | 9.50p | 9.40p | 9.50p | 105221 |
| 16/06/2026 | 9.50p | 10.00p | 9.00p | 9.50p | 53266 |
| 15/06/2026 | 9.50p | 9.50p | 9.40p | 9.50p | 12000 |
| 12/06/2026 | 9.50p | 9.50p | 9.00p | 9.50p | 215 |
| 11/06/2026 | 9.50p | 9.70p | 9.00p | 9.50p | 10294 |
| 10/06/2026 | 9.50p | 9.50p | 9.01p | 9.50p | 14285 |
| 09/06/2026 | 9.50p | 9.70p | 9.01p | 9.50p | 28315 |
| 08/06/2026 | 9.50p | 9.50p | 9.00p | 9.50p | 143 |
| 05/06/2026 | 9.50p | 10.00p | 9.01p | 9.50p | 2103 |
| 04/06/2026 | 9.50p | 9.75p | 9.15p | 9.50p | 150945 |
| 03/06/2026 | 9.50p | 9.80p | 9.00p | 9.50p | 110002 |
| 02/06/2026 | 9.50p | 9.80p | 9.40p | 9.50p | 68508 |
| 01/06/2026 | 9.50p | 10.00p | 9.50p | 9.50p | 219 |
| 29/05/2026 | 9.25p | 10.00p | 9.00p | 9.50p | 514 |
| 28/05/2026 | 9.75p | 10.00p | 9.00p | 9.25p | 154307 |
| 27/05/2026 | 10.25p | 10.25p | 9.39p | 9.75p | 110064 |
| 26/05/2026 | 10.25p | 11.00p | 9.55p | 10.25p | 8200 |
| 22/05/2026 | 10.25p | 10.50p | 9.50p | 10.25p | 14404 |
| 21/05/2026 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 20/05/2026 | 10.25p | 10.55p | 9.50p | 10.25p | 1927 |
| 19/05/2026 | 10.25p | 11.00p | 9.77p | 10.25p | 334 |
| 18/05/2026 | 10.25p | 10.50p | 9.77p | 10.25p | 810 |
| 15/05/2026 | 10.25p | 11.00p | 9.50p | 10.25p | 110276 |
| 14/05/2026 | 10.25p | 11.00p | 10.25p | 10.25p | 3651 |
| 13/05/2026 | 10.25p | 11.00p | 9.50p | 10.25p | 124 |
| 12/05/2026 | 10.25p | 10.50p | 9.50p | 10.25p | 1251 |
| 11/05/2026 | 10.50p | 10.65p | 9.50p | 10.25p | 53333 |
| 08/05/2026 | 10.50p | 10.67p | 10.20p | 10.50p | 18072 |
| 07/05/2026 | 10.50p | 10.67p | 10.00p | 10.50p | 18931 |
| 06/05/2026 | 10.50p | 10.67p | 10.20p | 10.50p | 2707 |
| 05/05/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 2109 |
| 01/05/2026 | 10.50p | 11.00p | 10.50p | 10.50p | 870 |
| 30/04/2026 | 10.50p | 11.00p | 10.50p | 10.50p | 7 |
| 29/04/2026 | 10.50p | 11.00p | 10.20p | 10.50p | 20560 |
| 28/04/2026 | 10.75p | 11.00p | 10.50p | 10.50p | 20252 |
| 27/04/2026 | 11.00p | 11.00p | 10.65p | 10.75p | 40175 |
| 24/04/2026 | 11.00p | 11.40p | 10.65p | 11.00p | 46962 |
| 23/04/2026 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/04/2026 | 11.00p | 11.20p | 10.65p | 11.00p | 100010 |
| 21/04/2026 | 11.50p | 11.50p | 10.50p | 11.00p | 30016 |
| 20/04/2026 | 11.50p | 11.50p | 11.00p | 11.50p | 79325 |
| 17/04/2026 | 11.50p | 12.00p | 10.50p | 11.50p | 124887 |
| 16/04/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 110643 |
| 15/04/2026 | 11.75p | 12.00p | 11.35p | 11.50p | 78705 |
| 14/04/2026 | 11.75p | 12.50p | 11.27p | 11.75p | 16816 |
| 13/04/2026 | 11.75p | 12.50p | 11.16p | 11.75p | 160513 |
| 10/04/2026 | 11.75p | 12.50p | 11.50p | 11.75p | 15022 |
| 09/04/2026 | 11.25p | 12.20p | 11.00p | 11.75p | 51853 |
| 08/04/2026 | 11.00p | 12.00p | 10.50p | 11.25p | 42077 |
| 07/04/2026 | 11.25p | 12.00p | 11.25p | 11.25p | 10014 |
| 02/04/2026 | 11.25p | 12.00p | 10.59p | 11.25p | 29423 |
| 01/04/2026 | 11.25p | 12.00p | 10.50p | 11.25p | 10450 |
| 31/03/2026 | 11.25p | 12.00p | 10.50p | 11.25p | 4381 |
| 30/03/2026 | 11.25p | 12.00p | 10.50p | 11.25p | 2159 |
| 27/03/2026 | 10.50p | 11.69p | 10.50p | 11.25p | 55055 |
| 26/03/2026 | 10.50p | 11.00p | 10.23p | 10.50p | 15011 |
| 25/03/2026 | 11.25p | 11.72p | 10.15p | 10.50p | 101983 |
| 24/03/2026 | 11.25p | 12.00p | 10.85p | 11.25p | 65 |
| 23/03/2026 | 11.50p | 12.00p | 11.00p | 11.25p | 65080 |
| 20/03/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 727 |
| 19/03/2026 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 18/03/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 3635 |
| 17/03/2026 | 11.50p | 11.90p | 11.00p | 11.50p | 3219 |
| 16/03/2026 | 11.50p | 12.00p | 11.02p | 11.50p | 564 |
| 13/03/2026 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 12/03/2026 | 11.50p | 11.72p | 11.02p | 11.50p | 8187 |
| 11/03/2026 | 11.50p | 11.67p | 11.02p | 11.50p | 3280 |
| 10/03/2026 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 09/03/2026 | 11.00p | 12.00p | 10.50p | 11.50p | 55373 |
| 06/03/2026 | 11.00p | 11.50p | 10.76p | 11.00p | 3136 |
| 05/03/2026 | 11.00p | 11.50p | 10.73p | 11.00p | 14817 |
| 04/03/2026 | 11.00p | 11.39p | 10.50p | 11.00p | 54002 |
| 03/03/2026 | 11.25p | 11.50p | 11.00p | 11.00p | 41521 |
| 02/03/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 76279 |
| 27/02/2026 | 11.75p | 12.50p | 11.15p | 11.25p | 287951 |
| 26/02/2026 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 25/02/2026 | 11.75p | 12.50p | 11.00p | 11.75p | 3446 |
| 24/02/2026 | 11.75p | 12.50p | 11.35p | 11.75p | 96270 |
| 23/02/2026 | 11.50p | 12.40p | 11.30p | 11.75p | 136250 |
| 20/02/2026 | 11.00p | 12.00p | 10.65p | 11.50p | 380969 |
| 19/02/2026 | 10.75p | 11.49p | 10.50p | 11.00p | 42566 |
| 18/02/2026 | 10.50p | 11.50p | 10.50p | 10.75p | 48065 |
| 17/02/2026 | 10.50p | 11.00p | 10.50p | 10.50p | 84981 |
| 16/02/2026 | 10.50p | 11.00p | 10.50p | 10.50p | 198139 |
| 13/02/2026 | 10.25p | 11.00p | 9.90p | 10.50p | 711740 |
| 12/02/2026 | 10.25p | 10.25p | 9.50p | 10.25p | 185363 |
| 11/02/2026 | 10.25p | 10.25p | 9.50p | 10.25p | 318 |
| 10/02/2026 | 10.25p | 10.25p | 9.90p | 10.25p | 120294 |
| 09/02/2026 | 10.25p | 11.00p | 10.25p | 10.25p | 318 |
| 06/02/2026 | 10.25p | 11.00p | 10.25p | 10.25p | 1903 |
| 05/02/2026 | 10.25p | 11.00p | 9.60p | 10.25p | 542350 |
| 04/02/2026 | 10.25p | 10.25p | 9.78p | 10.25p | 1450 |
| 03/02/2026 | 10.25p | 11.00p | 9.78p | 10.25p | 69830 |
| 02/02/2026 | 10.25p | 10.25p | 9.50p | 10.25p | 217 |
| 30/01/2026 | 10.25p | 10.25p | 9.50p | 10.25p | 3836 |
| 29/01/2026 | 10.25p | 11.00p | 9.50p | 10.25p | 1222 |
| 28/01/2026 | 10.25p | 11.00p | 10.25p | 10.25p | 2413 |
| 27/01/2026 | 10.00p | 11.00p | 9.50p | 10.25p | 24216 |
| 26/01/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 134 |
| 23/01/2026 | 9.50p | 10.50p | 9.50p | 10.00p | 86529 |
| 22/01/2026 | 9.50p | 9.85p | 9.22p | 9.50p | 36581 |
| 21/01/2026 | 9.50p | 10.00p | 9.00p | 9.50p | 312 |
| 20/01/2026 | 9.50p | 10.00p | 9.50p | 9.50p | 1 |
| 19/01/2026 | 9.50p | 10.00p | 9.50p | 9.50p | 51 |
| 16/01/2026 | 10.00p | 10.00p | 9.00p | 9.50p | 44590 |
| 15/01/2026 | 10.00p | 10.00p | 9.62p | 10.00p | 63316 |
| 14/01/2026 | 10.50p | 11.00p | 9.65p | 10.00p | 80928 |
| 13/01/2026 | 10.50p | 10.88p | 10.00p | 10.50p | 2171 |
| 12/01/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 5902 |
| 09/01/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 33217 |
| 08/01/2026 | 10.25p | 11.00p | 10.25p | 10.50p | 135754 |
| 07/01/2026 | 10.25p | 11.00p | 9.54p | 10.25p | 16924 |
| 06/01/2026 | 10.25p | 10.25p | 9.61p | 10.25p | 1012 |
| 05/01/2026 | 10.00p | 10.32p | 9.50p | 10.25p | 30557 |
| 02/01/2026 | 10.25p | 10.25p | 9.54p | 10.00p | 27345 |
| 31/12/2025 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/12/2025 | 10.25p | 10.25p | 9.54p | 10.25p | 1004 |
| 29/12/2025 | 10.25p | 10.93p | 9.54p | 10.25p | 27748 |
| 26/12/2025 | 10.50p | 10.50p | 9.61p | 10.25p | 25553 |
| 24/12/2025 | 10.50p | 10.50p | 9.61p | 10.25p | 25553 |
| 23/12/2025 | 10.25p | 10.88p | 9.54p | 10.50p | 70523 |
| 22/12/2025 | 10.25p | 10.25p | 9.62p | 10.25p | 15000 |
| 19/12/2025 | 10.25p | 10.49p | 9.62p | 10.25p | 2050 |
| 18/12/2025 | 10.25p | 10.25p | 9.81p | 10.25p | 8703 |
| 17/12/2025 | 10.25p | 10.63p | 9.81p | 10.25p | 70304 |
| 16/12/2025 | 10.25p | 10.93p | 10.25p | 10.25p | 27 |
| 15/12/2025 | 10.00p | 11.00p | 9.80p | 10.25p | 177608 |
| 12/12/2025 | 9.75p | 9.75p | 9.54p | 9.75p | 9197 |
| 11/12/2025 | 9.75p | 9.75p | 9.50p | 9.75p | 1226 |
| 10/12/2025 | 9.75p | 9.75p | 9.54p | 9.75p | 11953 |
| 09/12/2025 | 9.75p | 10.00p | 9.75p | 9.75p | 210 |
| 08/12/2025 | 9.75p | 10.00p | 9.75p | 9.75p | 40 |
| 05/12/2025 | 9.75p | 9.75p | 9.59p | 9.75p | 83877 |
| 04/12/2025 | 9.75p | 9.85p | 9.52p | 9.75p | 95503 |
| 03/12/2025 | 10.00p | 10.50p | 9.50p | 9.75p | 56106 |
| 02/12/2025 | 7.50p | 11.45p | 7.50p | 10.00p | 412528 |
| 01/12/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/11/2025 | 7.50p | 7.83p | 7.16p | 7.50p | 51274 |
| 27/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/11/2025 | 7.50p | 7.50p | 7.10p | 7.50p | 15 |
| 24/11/2025 | 7.50p | 7.85p | 7.50p | 7.50p | 3874 |
| 21/11/2025 | 7.50p | 7.90p | 7.50p | 7.50p | 13344 |
| 20/11/2025 | 7.50p | 7.50p | 7.16p | 7.50p | 50000 |
| 19/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/11/2025 | 7.50p | 7.95p | 7.16p | 7.50p | 110199 |
| 14/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/11/2025 | 7.50p | 7.50p | 7.11p | 7.50p | 29235 |
| 11/11/2025 | 7.50p | 7.95p | 7.11p | 7.50p | 66525 |
| 10/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 85000 |
| 07/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/11/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/11/2025 | 7.50p | 7.50p | 7.10p | 7.50p | 56250 |
| 04/11/2025 | 7.25p | 7.50p | 7.25p | 7.50p | 125000 |
| 03/11/2025 | 7.25p | 7.25p | 7.05p | 7.25p | 3600 |
| 31/10/2025 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 30/10/2025 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 29/10/2025 | 7.25p | 7.48p | 7.25p | 7.25p | 25000 |
| 28/10/2025 | 7.25p | 7.33p | 7.05p | 7.25p | 25010 |
| 27/10/2025 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/10/2025 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/10/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 2 |
| 22/10/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 12171 |
| 21/10/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 1300 |
| 20/10/2025 | 7.25p | 7.25p | 7.03p | 7.25p | 32990 |
| 17/10/2025 | 7.25p | 7.25p | 7.03p | 7.25p | 853 |
| 16/10/2025 | 7.50p | 7.50p | 7.00p | 7.25p | 150000 |
| 15/10/2025 | 7.50p | 8.00p | 7.05p | 7.50p | 57065 |
| 14/10/2025 | 7.50p | 7.50p | 7.00p | 7.50p | 2 |
| 13/10/2025 | 7.25p | 7.84p | 7.00p | 7.50p | 156114 |
| 10/10/2025 | 7.25p | 7.41p | 7.00p | 7.25p | 52516 |
| 09/10/2025 | 7.75p | 7.75p | 7.25p | 7.25p | 20000 |
| 08/10/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 25030 |
| 07/10/2025 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 06/10/2025 | 7.75p | 7.91p | 7.75p | 7.75p | 1264 |
| 03/10/2025 | 7.88p | 7.88p | 7.50p | 7.75p | 14834 |
*Close Price adjusted for both dividends and splits