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 Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Neutral Shell (SHEL) by Citi
- Buy BP (BP.) by Citi
- Overweight Smurfit Westrock (DI) (SWR) by JP Morgan
- Neutral Mondi (MNDI) by JP Morgan
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Anpario (ANP) by Canaccord Genuity
- Buy Afentra (AET) by Canaccord Genuity
- Buy Intertek Group (ITRK) by Goldman Sachs
- Buy Experian (EXPN) by Goldman Sachs
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Hold BP (BP.) by Jefferies
- Buy Shell (SHEL) by Jefferies
- Buy Shell (SHEL) by Berenberg
- Hold Harbour Energy (HBR) by Peel Hunt
- Buy Serica Energy (SQZ) by Berenberg
- Buy Jadestone Energy (JSE) by Berenberg
- Underweight easyJet (EZJ) by Morgan Stanley
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/06/2025 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 19/06/2025 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 18/06/2025 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 17/06/2025 | 8.13p | 8.31p | 7.82p | 8.13p | 847 |
| 16/06/2025 | 8.00p | 8.31p | 7.90p | 8.13p | 140000 |
| 13/06/2025 | 8.13p | 8.13p | 7.86p | 8.13p | 562 |
| 12/06/2025 | 8.13p | 8.13p | 7.86p | 8.13p | 147428 |
| 11/06/2025 | 7.88p | 8.13p | 7.88p | 8.13p | 55000 |
| 10/06/2025 | 7.75p | 7.89p | 7.75p | 7.88p | 1250 |
| 09/06/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 82256 |
| 06/06/2025 | 7.75p | 7.90p | 7.75p | 7.75p | 0 |
| 05/06/2025 | 7.50p | 7.89p | 7.50p | 7.75p | 30004 |
| 04/06/2025 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 03/06/2025 | 7.50p | 7.50p | 7.30p | 7.50p | 19279 |
| 02/06/2025 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 30/05/2025 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 29/05/2025 | 7.50p | 7.89p | 7.50p | 7.50p | 8770 |
| 28/05/2025 | 7.75p | 7.75p | 7.22p | 7.50p | 10000 |
| 27/05/2025 | 7.50p | 7.90p | 7.50p | 7.75p | 0 |
| 23/05/2025 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 22/05/2025 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 21/05/2025 | 7.50p | 7.50p | 7.22p | 7.50p | 171 |
| 20/05/2025 | 7.13p | 7.50p | 7.13p | 7.50p | 10000 |
| 19/05/2025 | 7.13p | 7.13p | 6.90p | 7.13p | 35 |
| 16/05/2025 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/05/2025 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/05/2025 | 7.13p | 7.40p | 7.13p | 7.13p | 30000 |
| 13/05/2025 | 7.00p | 7.13p | 6.75p | 7.13p | 0 |
| 12/05/2025 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 09/05/2025 | 7.00p | 7.00p | 6.65p | 7.00p | 2 |
| 08/05/2025 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 07/05/2025 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 06/05/2025 | 7.25p | 7.25p | 6.75p | 7.00p | 0 |
| 02/05/2025 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/05/2025 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/04/2025 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/04/2025 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/04/2025 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/04/2025 | 7.25p | 7.25p | 7.15p | 7.25p | 54893 |
| 24/04/2025 | 7.13p | 7.45p | 6.86p | 7.25p | 75025 |
| 23/04/2025 | 7.13p | 7.25p | 7.13p | 7.13p | 148281 |
| 22/04/2025 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/04/2025 | 7.00p | 7.25p | 7.00p | 7.13p | 0 |
| 16/04/2025 | 7.00p | 7.40p | 7.00p | 7.00p | 6689 |
| 15/04/2025 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 14/04/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 39258 |
| 11/04/2025 | 6.85p | 6.85p | 6.50p | 6.75p | 25000 |
| 10/04/2025 | 6.85p | 6.88p | 6.85p | 6.85p | 15000 |
| 09/04/2025 | 7.25p | 7.25p | 6.52p | 6.85p | 44925 |
| 08/04/2025 | 7.25p | 7.33p | 7.25p | 7.25p | 0 |
| 07/04/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 5004 |
| 04/04/2025 | 7.50p | 7.50p | 7.05p | 7.25p | 135000 |
| 03/04/2025 | 7.50p | 7.50p | 7.10p | 7.50p | 500 |
| 02/04/2025 | 7.50p | 7.50p | 7.15p | 7.50p | 15000 |
| 01/04/2025 | 7.50p | 7.50p | 7.15p | 7.50p | 7575 |
| 31/03/2025 | 7.75p | 7.75p | 7.25p | 7.50p | 0 |
| 28/03/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/03/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/03/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 2000 |
| 25/03/2025 | 7.75p | 7.90p | 7.75p | 7.75p | 1114 |
| 24/03/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/03/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/03/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 102793 |
| 19/03/2025 | 7.75p | 7.75p | 7.55p | 7.75p | 100000 |
| 18/03/2025 | 7.75p | 7.90p | 7.75p | 7.75p | 1189 |
| 17/03/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/03/2025 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 13/03/2025 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 12/03/2025 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 11/03/2025 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 10/03/2025 | 7.75p | 7.75p | 7.55p | 7.75p | 3722 |
| 07/03/2025 | 7.75p | 8.50p | 7.67p | 7.75p | 0 |
| 06/03/2025 | 8.25p | 8.25p | 7.73p | 7.75p | 12500 |
| 05/03/2025 | 8.25p | 8.25p | 7.60p | 8.25p | 2585 |
| 04/03/2025 | 8.25p | 8.25p | 7.60p | 8.25p | 248 |
| 03/03/2025 | 8.25p | 8.44p | 8.25p | 8.25p | 0 |
| 28/02/2025 | 8.25p | 8.25p | 7.74p | 8.25p | 15000 |
| 27/02/2025 | 8.25p | 8.25p | 7.60p | 8.25p | 4518 |
| 26/02/2025 | 8.25p | 8.44p | 8.25p | 8.25p | 0 |
| 25/02/2025 | 8.25p | 8.44p | 8.25p | 8.25p | 0 |
| 24/02/2025 | 8.25p | 8.44p | 8.25p | 8.25p | 0 |
| 21/02/2025 | 8.00p | 8.25p | 7.60p | 8.25p | 20001 |
| 20/02/2025 | 8.00p | 8.00p | 7.67p | 8.00p | 22291 |
| 19/02/2025 | 7.50p | 7.50p | 7.20p | 7.50p | 26519 |
| 18/02/2025 | 7.50p | 7.50p | 7.33p | 7.50p | 1410 |
| 17/02/2025 | 7.50p | 7.50p | 7.35p | 7.50p | 12357 |
| 14/02/2025 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 13/02/2025 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 12/02/2025 | 7.50p | 7.50p | 7.35p | 7.50p | 8877 |
| 11/02/2025 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 10/02/2025 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 07/02/2025 | 7.50p | 7.90p | 7.33p | 7.50p | 611435 |
| 06/02/2025 | 7.00p | 7.90p | 7.00p | 7.50p | 99505 |
| 05/02/2025 | 6.50p | 7.00p | 6.50p | 7.00p | 98400 |
| 04/02/2025 | 6.50p | 6.60p | 6.50p | 6.50p | 0 |
| 03/02/2025 | 6.50p | 6.95p | 6.00p | 6.50p | 70294 |
| 31/01/2025 | 6.50p | 6.65p | 6.50p | 6.50p | 10000 |
| 30/01/2025 | 5.50p | 6.80p | 5.50p | 6.50p | 706630 |
| 29/01/2025 | 8.00p | 8.30p | 8.00p | 8.00p | 3 |
| 28/01/2025 | 8.00p | 8.04p | 8.00p | 8.00p | 2338 |
| 27/01/2025 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 24/01/2025 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 23/01/2025 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 22/01/2025 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 21/01/2025 | 8.00p | 8.00p | 7.65p | 8.00p | 7407 |
| 20/01/2025 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 17/01/2025 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/01/2025 | 8.00p | 8.00p | 7.51p | 8.00p | 20 |
| 15/01/2025 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/01/2025 | 8.00p | 8.14p | 7.65p | 8.00p | 226216 |
| 13/01/2025 | 8.00p | 8.00p | 7.51p | 8.00p | 133 |
| 10/01/2025 | 8.00p | 8.14p | 8.00p | 8.00p | 30000 |
| 09/01/2025 | 8.25p | 8.25p | 7.65p | 8.00p | 1300 |
| 08/01/2025 | 8.25p | 8.33p | 8.25p | 8.25p | 0 |
| 07/01/2025 | 8.25p | 8.33p | 8.25p | 8.25p | 0 |
| 06/01/2025 | 8.25p | 8.33p | 8.25p | 8.25p | 0 |
| 03/01/2025 | 8.25p | 8.33p | 8.25p | 8.25p | 0 |
| 02/01/2025 | 8.25p | 8.33p | 8.25p | 8.25p | 0 |
| 31/12/2024 | 8.25p | 8.33p | 8.25p | 8.25p | 0 |
| 30/12/2024 | 8.25p | 8.25p | 8.05p | 8.25p | 15045 |
| 27/12/2024 | 8.00p | 8.38p | 8.00p | 8.25p | 0 |
| 24/12/2024 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 23/12/2024 | 8.00p | 8.00p | 7.65p | 8.00p | 7244 |
| 20/12/2024 | 8.00p | 8.00p | 7.25p | 8.00p | 319976 |
| 19/12/2024 | 8.00p | 8.05p | 8.00p | 8.00p | 62329 |
| 18/12/2024 | 8.50p | 8.50p | 7.65p | 8.00p | 26314 |
| 17/12/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 16/12/2024 | 8.50p | 8.70p | 8.01p | 8.50p | 1008 |
| 13/12/2024 | 8.50p | 8.80p | 8.33p | 8.50p | 4307 |
| 12/12/2024 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 11/12/2024 | 9.00p | 9.00p | 8.50p | 8.50p | 10000 |
| 10/12/2024 | 9.00p | 9.40p | 8.60p | 9.00p | 19565 |
| 09/12/2024 | 9.25p | 9.25p | 8.60p | 9.00p | 13 |
| 06/12/2024 | 9.25p | 9.50p | 9.07p | 9.25p | 82 |
| 05/12/2024 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 04/12/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 1 |
| 03/12/2024 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 02/12/2024 | 9.25p | 9.25p | 9.07p | 9.25p | 300 |
| 29/11/2024 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 28/11/2024 | 9.25p | 9.50p | 9.01p | 9.25p | 508 |
| 27/11/2024 | 9.25p | 9.33p | 9.25p | 9.25p | 0 |
| 26/11/2024 | 9.25p | 9.25p | 9.07p | 9.25p | 5492 |
| 25/11/2024 | 9.00p | 9.28p | 9.00p | 9.25p | 75000 |
| 22/11/2024 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 21/11/2024 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 20/11/2024 | 9.00p | 9.30p | 8.80p | 9.00p | 1804 |
| 19/11/2024 | 9.50p | 9.50p | 9.00p | 9.00p | 58000 |
| 18/11/2024 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 15/11/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 200000 |
| 14/11/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 100000 |
| 13/11/2024 | 9.00p | 9.00p | 8.80p | 9.00p | 25000 |
| 12/11/2024 | 9.00p | 9.44p | 8.50p | 9.00p | 200800 |
| 11/11/2024 | 9.00p | 9.00p | 8.83p | 9.00p | 0 |
| 08/11/2024 | 8.50p | 9.00p | 8.50p | 9.00p | 4 |
| 07/11/2024 | 8.50p | 8.70p | 8.50p | 8.50p | 2 |
| 06/11/2024 | 8.50p | 9.00p | 8.50p | 8.50p | 59759 |
| 05/11/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 10 |
| 04/11/2024 | 8.50p | 9.00p | 8.50p | 8.50p | 75000 |
| 01/11/2024 | 8.50p | 9.00p | 8.50p | 8.50p | 127779 |
| 31/10/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 4 |
| 30/10/2024 | 8.50p | 9.00p | 8.45p | 8.50p | 25164 |
| 29/10/2024 | 8.50p | 8.50p | 8.45p | 8.50p | 18036 |
| 28/10/2024 | 8.50p | 8.50p | 8.45p | 8.50p | 11661 |
| 25/10/2024 | 8.50p | 8.50p | 8.31p | 8.50p | 300 |
| 24/10/2024 | 8.50p | 9.00p | 8.50p | 8.50p | 50000 |
| 23/10/2024 | 8.50p | 8.50p | 8.23p | 8.50p | 3 |
| 22/10/2024 | 8.50p | 8.50p | 8.22p | 8.50p | 26 |
| 21/10/2024 | 8.50p | 8.50p | 8.22p | 8.50p | 5000 |
| 18/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 83 |
| 17/10/2024 | 8.50p | 8.89p | 8.50p | 8.50p | 155000 |
| 16/10/2024 | 8.50p | 8.50p | 8.06p | 8.50p | 50170 |
| 15/10/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 10000 |
| 14/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 25000 |
| 11/10/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 529 |
| 10/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 74338 |
| 09/10/2024 | 8.50p | 8.60p | 8.50p | 8.50p | 0 |
| 08/10/2024 | 8.50p | 8.60p | 8.50p | 8.50p | 0 |
| 07/10/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 25971 |
| 04/10/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 3895 |
| 03/10/2024 | 9.25p | 9.25p | 8.22p | 8.75p | 90330 |
| 02/10/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 50 |
| 01/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 9456 |
| 30/09/2024 | 9.75p | 9.75p | 9.00p | 9.50p | 96583 |
| 27/09/2024 | 10.25p | 10.25p | 9.56p | 10.25p | 798 |
| 26/09/2024 | 10.25p | 11.00p | 9.50p | 10.25p | 5891 |
| 25/09/2024 | 9.25p | 10.88p | 9.25p | 10.50p | 482036 |
| 24/09/2024 | 8.00p | 9.00p | 8.00p | 9.00p | 52500 |
| 23/09/2024 | 8.00p | 8.30p | 8.00p | 8.00p | 1807 |
| 20/09/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 19/09/2024 | 7.75p | 8.29p | 7.52p | 8.00p | 1962 |
| 18/09/2024 | 8.00p | 8.00p | 7.52p | 8.00p | 300 |
| 17/09/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 3125 |
| 16/09/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 13/09/2024 | 8.00p | 8.50p | 7.71p | 8.00p | 20012 |
| 12/09/2024 | 8.00p | 8.00p | 7.71p | 8.00p | 4 |
| 11/09/2024 | 8.00p | 8.00p | 7.71p | 8.00p | 5886 |
| 10/09/2024 | 7.75p | 8.00p | 7.75p | 8.00p | 34642 |
| 09/09/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 16749 |
| 06/09/2024 | 8.00p | 8.50p | 7.65p | 7.75p | 17282 |
| 05/09/2024 | 8.00p | 8.30p | 8.00p | 8.00p | 7500 |
*Close Price adjusted for both dividends and splits