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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2018 | 22.00p | 22.22p | 21.00p | 21.50p | 45473 |
| 25/10/2018 | 22.50p | 22.50p | 21.50p | 22.00p | 60000 |
| 24/10/2018 | 22.50p | 22.50p | 22.03p | 22.50p | 1658 |
| 23/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/10/2018 | 22.50p | 22.78p | 22.10p | 22.50p | 202 |
| 19/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/10/2018 | 22.50p | 22.50p | 22.03p | 22.50p | 15000 |
| 11/10/2018 | 23.00p | 23.00p | 22.00p | 22.50p | 25700 |
| 10/10/2018 | 25.00p | 25.00p | 24.00p | 24.00p | 36081 |
| 09/10/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/10/2018 | 24.70p | 25.29p | 24.12p | 25.00p | 15012 |
| 05/10/2018 | 24.70p | 24.70p | 24.30p | 24.70p | 212 |
| 04/10/2018 | 25.00p | 25.00p | 24.30p | 24.70p | 500 |
| 03/10/2018 | 25.00p | 25.00p | 24.30p | 25.00p | 2906 |
| 02/10/2018 | 25.00p | 25.00p | 24.30p | 25.00p | 1001 |
| 01/10/2018 | 25.00p | 25.00p | 24.30p | 25.00p | 42234 |
| 28/09/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/09/2018 | 25.00p | 25.00p | 24.55p | 25.00p | 542 |
| 26/09/2018 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 25/09/2018 | 25.00p | 25.50p | 25.00p | 25.50p | 10142 |
| 24/09/2018 | 26.00p | 26.00p | 24.30p | 25.00p | 64784 |
| 21/09/2018 | 25.50p | 26.26p | 25.50p | 26.00p | 110000 |
| 20/09/2018 | 26.50p | 26.50p | 24.60p | 25.50p | 40202 |
| 19/09/2018 | 25.50p | 26.52p | 25.00p | 25.80p | 68442 |
| 18/09/2018 | 25.50p | 25.90p | 25.10p | 25.50p | 3786 |
| 17/09/2018 | 25.50p | 25.50p | 25.00p | 25.50p | 12593 |
| 14/09/2018 | 26.00p | 26.00p | 25.00p | 25.50p | 49073 |
| 13/09/2018 | 25.00p | 26.00p | 24.90p | 26.00p | 29947 |
| 12/09/2018 | 25.50p | 25.98p | 24.12p | 25.00p | 13420 |
| 11/09/2018 | 24.50p | 24.50p | 24.10p | 24.50p | 5114 |
| 10/09/2018 | 24.50p | 24.50p | 24.05p | 24.50p | 48561 |
| 07/09/2018 | 23.80p | 24.50p | 23.40p | 24.50p | 15000 |
| 06/09/2018 | 23.80p | 24.40p | 23.40p | 23.80p | 409 |
| 05/09/2018 | 24.00p | 24.40p | 23.40p | 23.80p | 17485 |
| 04/09/2018 | 24.00p | 24.40p | 23.50p | 24.00p | 6537 |
| 03/09/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 13800 |
| 31/08/2018 | 24.00p | 24.40p | 24.00p | 24.00p | 2574 |
| 30/08/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 6187 |
| 29/08/2018 | 24.50p | 24.70p | 24.00p | 24.00p | 2000 |
| 28/08/2018 | 24.50p | 24.50p | 24.20p | 24.50p | 11 |
| 24/08/2018 | 24.00p | 24.50p | 23.50p | 24.50p | 5019 |
| 23/08/2018 | 23.50p | 24.00p | 23.15p | 24.00p | 25100 |
| 22/08/2018 | 23.50p | 23.80p | 23.50p | 23.50p | 4000 |
| 21/08/2018 | 23.70p | 23.85p | 22.20p | 23.50p | 88232 |
| 20/08/2018 | 24.00p | 24.00p | 23.70p | 23.70p | 4166 |
| 17/08/2018 | 24.00p | 24.00p | 23.16p | 24.00p | 5 |
| 16/08/2018 | 26.00p | 26.50p | 23.16p | 24.00p | 38447 |
| 15/08/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/08/2018 | 24.00p | 24.50p | 24.00p | 24.00p | 2000 |
| 13/08/2018 | 24.00p | 24.50p | 24.00p | 24.00p | 250 |
| 10/08/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/08/2018 | 24.00p | 24.00p | 23.15p | 24.00p | 7 |
| 08/08/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/08/2018 | 24.00p | 24.10p | 24.00p | 24.00p | 407 |
| 06/08/2018 | 24.00p | 24.10p | 24.00p | 24.00p | 4407 |
| 03/08/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/08/2018 | 24.00p | 24.10p | 24.00p | 24.00p | 500 |
| 01/08/2018 | 24.00p | 24.00p | 23.00p | 24.00p | 2250 |
| 31/07/2018 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 30/07/2018 | 24.50p | 24.68p | 24.20p | 24.50p | 28750 |
| 27/07/2018 | 24.50p | 24.70p | 24.50p | 24.50p | 3821 |
| 26/07/2018 | 24.50p | 24.90p | 24.10p | 24.50p | 17088 |
| 25/07/2018 | 24.50p | 25.00p | 24.15p | 24.50p | 9421 |
| 24/07/2018 | 24.50p | 24.78p | 24.50p | 24.50p | 10000 |
| 23/07/2018 | 24.50p | 24.78p | 24.10p | 24.50p | 1250 |
| 20/07/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/07/2018 | 24.50p | 24.60p | 24.10p | 24.50p | 25000 |
| 18/07/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/07/2018 | 24.50p | 25.00p | 24.50p | 24.50p | 25000 |
| 16/07/2018 | 24.50p | 24.70p | 24.50p | 24.50p | 37500 |
| 13/07/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/07/2018 | 23.80p | 24.80p | 23.80p | 24.50p | 17283 |
| 11/07/2018 | 23.50p | 23.90p | 23.50p | 23.80p | 32500 |
| 10/07/2018 | 23.30p | 23.90p | 23.00p | 23.50p | 135616 |
| 09/07/2018 | 22.70p | 26.26p | 22.56p | 23.30p | 415211 |
| 06/07/2018 | 22.50p | 22.95p | 22.50p | 22.70p | 25002 |
| 05/07/2018 | 22.50p | 22.90p | 22.50p | 22.50p | 64109 |
| 04/07/2018 | 22.80p | 22.90p | 22.00p | 22.50p | 23184 |
| 03/07/2018 | 23.30p | 23.30p | 22.74p | 22.80p | 10686 |
| 02/07/2018 | 23.30p | 23.30p | 23.30p | 23.30p | 0 |
| 29/06/2018 | 23.30p | 23.30p | 23.00p | 23.30p | 0 |
| 28/06/2018 | 23.50p | 23.50p | 23.10p | 23.30p | 25000 |
| 27/06/2018 | 23.10p | 23.82p | 22.47p | 23.50p | 38635 |
| 26/06/2018 | 23.10p | 23.10p | 22.47p | 23.10p | 5040 |
| 25/06/2018 | 23.00p | 23.34p | 22.47p | 23.10p | 25185 |
| 22/06/2018 | 21.60p | 22.00p | 21.60p | 21.60p | 50118 |
| 21/06/2018 | 21.60p | 22.02p | 21.20p | 21.60p | 23534 |
| 20/06/2018 | 22.30p | 22.54p | 21.20p | 21.80p | 164251 |
| 19/06/2018 | 22.20p | 22.50p | 21.50p | 22.30p | 89333 |
| 18/06/2018 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 15/06/2018 | 22.20p | 22.20p | 21.92p | 22.20p | 1000 |
| 14/06/2018 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 13/06/2018 | 21.60p | 22.60p | 21.60p | 22.20p | 88380 |
| 12/06/2018 | 21.50p | 22.00p | 21.50p | 21.60p | 124500 |
| 11/06/2018 | 22.90p | 22.90p | 21.26p | 21.50p | 32000 |
| 08/06/2018 | 22.50p | 23.47p | 22.25p | 22.90p | 138547 |
| 07/06/2018 | 23.50p | 24.60p | 21.50p | 22.50p | 93754 |
| 06/06/2018 | 25.00p | 25.00p | 24.00p | 25.00p | 2649 |
| 05/06/2018 | 25.00p | 25.50p | 22.50p | 25.00p | 2046475 |
| 04/06/2018 | 24.50p | 25.40p | 24.50p | 25.00p | 21174 |
| 01/06/2018 | 24.50p | 25.00p | 24.50p | 24.50p | 2842 |
| 31/05/2018 | 25.00p | 25.00p | 23.86p | 24.50p | 17007 |
| 30/05/2018 | 25.30p | 25.30p | 24.60p | 25.00p | 2000 |
| 29/05/2018 | 25.30p | 25.30p | 24.60p | 25.30p | 127 |
| 25/05/2018 | 25.30p | 25.30p | 25.30p | 25.30p | 0 |
| 24/05/2018 | 25.30p | 25.30p | 25.30p | 25.30p | 0 |
| 23/05/2018 | 25.50p | 25.50p | 24.60p | 25.30p | 2 |
| 22/05/2018 | 25.50p | 25.90p | 25.50p | 25.50p | 7244 |
| 21/05/2018 | 26.50p | 26.50p | 25.00p | 25.50p | 12846 |
| 18/05/2018 | 26.80p | 26.80p | 26.39p | 26.50p | 6 |
| 17/05/2018 | 26.80p | 26.80p | 26.39p | 26.80p | 63 |
| 16/05/2018 | 26.80p | 26.80p | 26.39p | 26.80p | 5000 |
| 15/05/2018 | 25.50p | 27.60p | 25.50p | 26.80p | 40267 |
| 14/05/2018 | 26.00p | 27.70p | 25.00p | 25.50p | 137023 |
| 11/05/2018 | 25.80p | 25.80p | 25.00p | 25.80p | 6731 |
| 10/05/2018 | 26.00p | 26.00p | 25.20p | 25.80p | 10694 |
| 09/05/2018 | 26.00p | 26.70p | 26.00p | 26.00p | 200 |
| 08/05/2018 | 26.00p | 26.80p | 25.20p | 26.00p | 20381 |
| 04/05/2018 | 26.00p | 26.00p | 25.52p | 26.00p | 7662 |
| 03/05/2018 | 26.00p | 26.00p | 25.52p | 26.00p | 4001 |
| 02/05/2018 | 25.50p | 26.90p | 25.50p | 26.00p | 75866 |
| 01/05/2018 | 26.00p | 26.70p | 25.00p | 25.50p | 62407 |
| 30/04/2018 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
| 27/04/2018 | 25.50p | 25.80p | 25.00p | 25.50p | 1731 |
| 26/04/2018 | 25.50p | 25.80p | 25.50p | 25.50p | 3000 |
| 25/04/2018 | 26.00p | 26.75p | 25.00p | 25.50p | 16900 |
| 24/04/2018 | 26.70p | 26.70p | 26.00p | 26.00p | 51240 |
| 23/04/2018 | 26.70p | 26.70p | 26.70p | 26.70p | 0 |
| 20/04/2018 | 26.70p | 27.12p | 26.00p | 26.70p | 33283 |
| 19/04/2018 | 26.70p | 27.37p | 26.40p | 26.70p | 26428 |
| 18/04/2018 | 28.00p | 28.70p | 26.70p | 26.70p | 60730 |
| 17/04/2018 | 26.00p | 26.00p | 25.50p | 26.00p | 25000 |
| 16/04/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/04/2018 | 26.00p | 26.00p | 25.50p | 26.00p | 191 |
| 12/04/2018 | 26.00p | 26.80p | 26.00p | 26.00p | 1000 |
| 11/04/2018 | 27.00p | 28.00p | 25.50p | 26.00p | 63016 |
| 10/04/2018 | 27.00p | 27.70p | 27.00p | 27.00p | 20000 |
| 09/04/2018 | 27.00p | 27.00p | 26.80p | 27.00p | 5559 |
| 06/04/2018 | 26.00p | 27.00p | 25.60p | 27.00p | 26267 |
| 05/04/2018 | 25.00p | 27.00p | 25.00p | 26.00p | 110310 |
| 04/04/2018 | 25.00p | 25.69p | 24.16p | 25.00p | 14755 |
| 03/04/2018 | 25.00p | 25.00p | 24.14p | 25.00p | 12006 |
| 29/03/2018 | 25.00p | 25.00p | 24.14p | 25.00p | 12444 |
| 28/03/2018 | 25.00p | 25.69p | 24.14p | 25.00p | 4507 |
| 27/03/2018 | 25.00p | 25.85p | 24.00p | 25.00p | 17313 |
| 26/03/2018 | 25.50p | 25.70p | 24.10p | 25.00p | 32358 |
| 23/03/2018 | 27.00p | 27.00p | 25.10p | 25.50p | 75347 |
| 22/03/2018 | 27.00p | 27.00p | 26.50p | 27.00p | 1000 |
| 21/03/2018 | 26.00p | 28.00p | 25.60p | 27.00p | 33035 |
| 20/03/2018 | 26.00p | 26.00p | 25.60p | 26.00p | 200 |
| 19/03/2018 | 25.00p | 27.00p | 25.00p | 26.00p | 55536 |
| 16/03/2018 | 24.00p | 25.00p | 23.26p | 24.50p | 50775 |
| 15/03/2018 | 23.00p | 24.00p | 23.00p | 24.00p | 37000 |
| 14/03/2018 | 23.50p | 24.00p | 22.22p | 23.00p | 52290 |
| 13/03/2018 | 23.50p | 23.50p | 23.02p | 23.50p | 662 |
| 12/03/2018 | 24.00p | 24.00p | 23.40p | 23.50p | 11200 |
| 09/03/2018 | 24.00p | 24.70p | 23.40p | 24.00p | 14563 |
| 08/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/03/2018 | 24.00p | 24.90p | 24.00p | 24.00p | 20000 |
| 06/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 1749 |
| 05/03/2018 | 24.50p | 24.50p | 24.00p | 24.00p | 11350 |
| 02/03/2018 | 24.00p | 25.00p | 24.00p | 24.50p | 104175 |
| 01/03/2018 | 23.50p | 24.00p | 23.20p | 24.00p | 39049 |
| 28/02/2018 | 23.50p | 23.75p | 23.00p | 23.50p | 34516 |
| 27/02/2018 | 24.50p | 24.50p | 23.10p | 23.50p | 29391 |
| 26/02/2018 | 22.50p | 25.00p | 22.10p | 24.50p | 82186 |
| 23/02/2018 | 22.00p | 22.80p | 22.00p | 22.50p | 35000 |
| 22/02/2018 | 21.50p | 23.00p | 21.20p | 22.00p | 24228 |
| 21/02/2018 | 21.50p | 22.00p | 21.20p | 21.50p | 35781 |
| 20/02/2018 | 22.80p | 22.80p | 21.00p | 21.50p | 93502 |
| 19/02/2018 | 19.50p | 21.50p | 19.25p | 21.20p | 68181 |
| 16/02/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/02/2018 | 19.00p | 19.70p | 18.50p | 19.00p | 3067 |
| 14/02/2018 | 19.00p | 20.00p | 18.10p | 19.00p | 18110 |
| 13/02/2018 | 20.00p | 20.00p | 19.00p | 19.00p | 10290 |
| 12/02/2018 | 19.00p | 20.00p | 19.00p | 20.00p | 16025 |
| 09/02/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/02/2018 | 19.00p | 19.00p | 18.32p | 19.00p | 12300 |
| 07/02/2018 | 19.00p | 19.80p | 18.00p | 19.00p | 100500 |
| 06/02/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 13669 |
| 05/02/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 1500 |
| 02/02/2018 | 19.50p | 19.90p | 19.00p | 19.50p | 15178 |
| 01/02/2018 | 20.00p | 20.00p | 19.00p | 19.50p | 56645 |
| 31/01/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/01/2018 | 20.00p | 20.00p | 19.48p | 20.00p | 91014 |
| 29/01/2018 | 20.00p | 20.80p | 19.77p | 20.00p | 13243 |
| 26/01/2018 | 20.00p | 20.00p | 19.50p | 20.00p | 13601 |
| 25/01/2018 | 20.00p | 20.00p | 19.50p | 20.00p | 14483 |
| 24/01/2018 | 20.00p | 20.00p | 19.50p | 20.00p | 5401 |
| 23/01/2018 | 20.00p | 20.80p | 19.33p | 20.00p | 3086 |
| 22/01/2018 | 20.00p | 21.00p | 19.33p | 20.00p | 30114 |
| 19/01/2018 | 21.00p | 21.00p | 20.00p | 20.00p | 16154 |
| 18/01/2018 | 21.00p | 21.00p | 20.20p | 21.00p | 6172 |
| 17/01/2018 | 21.50p | 21.50p | 20.20p | 21.00p | 13900 |
| 16/01/2018 | 21.50p | 21.50p | 21.00p | 21.50p | 2176 |
| 15/01/2018 | 20.50p | 22.00p | 20.50p | 21.50p | 10857 |
*Close Price adjusted for both dividends and splits