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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 12/11/2026 | 8.50p | 8.80p | 8.20p | 8.50p | 5987 |
| 11/11/2026 | 8.50p | 8.50p | 8.13p | 8.50p | 2395 |
| 10/11/2026 | 8.50p | 8.50p | 8.00p | 8.50p | 2900012 |
| 09/11/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 206 |
| 06/11/2026 | 8.50p | 8.89p | 8.20p | 8.50p | 204382 |
| 05/11/2026 | 8.50p | 8.89p | 8.00p | 8.50p | 1075 |
| 04/11/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 354 |
| 03/11/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 242 |
| 02/11/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 133 |
| 30/10/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 3200 |
| 29/10/2026 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 28/10/2026 | 8.50p | 8.89p | 8.20p | 8.50p | 8132 |
| 27/10/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 32270 |
| 26/10/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 84 |
| 23/10/2026 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 22/10/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 11217 |
| 21/10/2026 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 20/10/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 1660 |
| 19/10/2026 | 8.50p | 8.50p | 8.20p | 8.50p | 1011 |
| 16/10/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 350063 |
| 15/10/2026 | 8.50p | 8.70p | 8.00p | 8.50p | 26424 |
| 14/10/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 133 |
| 13/10/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 18 |
| 12/10/2026 | 8.50p | 8.50p | 8.00p | 8.50p | 737 |
| 09/10/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 1081 |
| 08/10/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 65390 |
| 07/10/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 1465 |
| 06/10/2026 | 8.50p | 8.50p | 8.00p | 8.50p | 466 |
| 05/10/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 2133 |
| 02/10/2026 | 8.50p | 9.00p | 8.16p | 8.50p | 55079 |
| 01/10/2026 | 8.50p | 8.72p | 8.15p | 8.50p | 11187 |
| 30/09/2026 | 8.50p | 8.66p | 8.00p | 8.50p | 12499 |
| 29/09/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 11 |
| 28/09/2026 | 8.50p | 9.00p | 8.10p | 8.50p | 135391 |
| 25/09/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 13284 |
| 24/09/2026 | 8.50p | 9.00p | 8.15p | 8.50p | 14307 |
| 23/09/2026 | 8.50p | 8.72p | 8.20p | 8.50p | 16247 |
| 22/09/2026 | 8.50p | 8.75p | 8.13p | 8.50p | 116020 |
| 21/09/2026 | 8.50p | 9.00p | 8.20p | 8.50p | 50006 |
| 18/09/2026 | 8.50p | 9.00p | 8.10p | 8.50p | 247524 |
| 17/09/2026 | 8.75p | 9.00p | 8.20p | 8.50p | 46315 |
| 16/09/2026 | 8.50p | 9.00p | 8.10p | 8.75p | 86439 |
| 15/09/2026 | 9.25p | 9.50p | 8.20p | 8.50p | 25611 |
| 14/09/2026 | 9.50p | 10.00p | 9.00p | 9.25p | 150915 |
| 11/09/2026 | 9.75p | 9.89p | 9.20p | 9.50p | 54802 |
| 10/09/2026 | 10.00p | 10.50p | 9.50p | 9.75p | 24287 |
| 09/09/2026 | 10.00p | 10.00p | 9.50p | 10.00p | 16089 |
| 08/09/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 62815 |
| 07/09/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 53531 |
| 04/09/2026 | 10.00p | 10.17p | 9.61p | 10.00p | 54835 |
| 03/09/2026 | 10.00p | 10.00p | 9.83p | 10.00p | 0 |
| 02/09/2026 | 10.00p | 10.19p | 9.50p | 10.00p | 12019 |
| 01/09/2026 | 10.00p | 10.50p | 9.61p | 10.00p | 4164 |
| 28/08/2026 | 10.25p | 10.50p | 10.00p | 10.00p | 350 |
| 27/08/2026 | 10.00p | 10.20p | 9.83p | 10.00p | 9803 |
| 26/08/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 11823 |
| 25/08/2026 | 10.00p | 10.50p | 9.83p | 10.00p | 810 |
| 24/08/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 9539 |
| 21/08/2026 | 10.25p | 10.50p | 9.83p | 10.00p | 31212 |
| 20/08/2026 | 10.25p | 10.50p | 10.00p | 10.25p | 6519 |
| 19/08/2026 | 10.50p | 11.00p | 10.00p | 10.25p | 59111 |
| 18/08/2026 | 10.25p | 10.50p | 10.00p | 10.50p | 568024 |
| 14/08/2026 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/08/2026 | 10.00p | 10.00p | 9.25p | 9.75p | 219881 |
| 12/08/2026 | 10.00p | 10.00p | 9.60p | 10.00p | 4000 |
| 11/08/2026 | 10.50p | 10.50p | 10.00p | 10.00p | 10000 |
| 10/08/2026 | 10.25p | 10.25p | 10.16p | 10.25p | 28000 |
| 07/08/2026 | 10.25p | 10.25p | 10.00p | 10.25p | 10000 |
| 06/08/2026 | 10.25p | 10.25p | 10.01p | 10.25p | 28252 |
| 05/08/2026 | 10.25p | 10.25p | 10.00p | 10.25p | 49096 |
| 04/08/2026 | 10.25p | 10.25p | 10.00p | 10.25p | 27 |
| 03/08/2026 | 10.25p | 10.25p | 10.00p | 10.25p | 148901 |
| 31/07/2026 | 10.25p | 10.25p | 10.20p | 10.25p | 15685 |
| 30/07/2026 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 29/07/2026 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 28/07/2026 | 10.25p | 10.25p | 10.00p | 10.25p | 58994 |
| 27/07/2026 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/07/2026 | 10.25p | 10.25p | 10.00p | 10.25p | 2 |
| 23/07/2026 | 10.50p | 11.00p | 10.25p | 10.25p | 2560 |
| 22/07/2026 | 10.25p | 10.50p | 10.25p | 10.25p | 2 |
| 21/07/2026 | 10.25p | 10.25p | 10.25p | 10.25p | 487 |
| 20/07/2026 | 10.50p | 10.50p | 10.00p | 10.25p | 30364 |
| 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 |
*Close Price adjusted for both dividends and splits