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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 4.60p | 4.60p | 4.38p | 4.60p | 8000 |
| 07/02/2024 | 4.60p | 4.60p | 4.38p | 4.60p | 5000 |
| 06/02/2024 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 05/02/2024 | 4.75p | 4.75p | 4.31p | 4.60p | 79005 |
| 02/02/2024 | 4.40p | 4.92p | 4.40p | 4.75p | 40569 |
| 01/02/2024 | 4.40p | 4.40p | 4.20p | 4.40p | 0 |
| 31/01/2024 | 4.40p | 4.74p | 4.25p | 4.40p | 13506 |
| 30/01/2024 | 4.50p | 4.92p | 4.23p | 4.40p | 7253 |
| 29/01/2024 | 3.75p | 4.45p | 3.75p | 4.25p | 1453000 |
| 26/01/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 12718 |
| 25/01/2024 | 3.00p | 4.00p | 2.51p | 3.75p | 117864 |
| 24/01/2024 | 3.90p | 4.14p | 3.74p | 3.90p | 7801 |
| 23/01/2024 | 3.90p | 3.90p | 3.74p | 3.90p | 1731 |
| 22/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
| 19/01/2024 | 3.90p | 3.90p | 3.74p | 3.90p | 252 |
| 18/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
| 17/01/2024 | 3.90p | 3.90p | 3.74p | 3.90p | 2687 |
| 16/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
| 15/01/2024 | 3.90p | 3.90p | 3.74p | 3.90p | 65 |
| 12/01/2024 | 3.90p | 4.30p | 3.90p | 3.90p | 232 |
| 11/01/2024 | 3.90p | 4.30p | 3.90p | 3.90p | 184 |
| 10/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
| 09/01/2024 | 3.90p | 3.90p | 3.72p | 3.90p | 25965 |
| 08/01/2024 | 3.90p | 3.90p | 3.72p | 3.90p | 2058 |
| 05/01/2024 | 3.90p | 4.30p | 3.62p | 3.90p | 314676 |
| 04/01/2024 | 3.90p | 4.02p | 3.67p | 3.90p | 37713 |
| 03/01/2024 | 3.90p | 4.00p | 3.33p | 3.90p | 654566 |
| 02/01/2024 | 3.90p | 3.90p | 3.33p | 3.90p | 165685 |
| 29/12/2023 | 3.90p | 3.90p | 3.51p | 3.90p | 139028 |
| 28/12/2023 | 4.00p | 4.00p | 3.70p | 3.90p | 300052 |
| 27/12/2023 | 4.00p | 4.04p | 4.00p | 4.00p | 10000 |
| 22/12/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/12/2023 | 4.00p | 4.04p | 4.00p | 4.00p | 100000 |
| 20/12/2023 | 4.00p | 4.04p | 4.00p | 4.00p | 8813 |
| 19/12/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/12/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/12/2023 | 4.15p | 4.30p | 3.80p | 4.00p | 212116 |
| 14/12/2023 | 3.50p | 4.43p | 3.35p | 4.15p | 705478 |
| 13/12/2023 | 3.40p | 3.95p | 3.40p | 3.50p | 341000 |
| 12/12/2023 | 3.40p | 3.40p | 3.10p | 3.40p | 13981 |
| 11/12/2023 | 3.70p | 3.77p | 3.40p | 3.40p | 11617 |
| 08/12/2023 | 3.65p | 4.19p | 3.60p | 3.70p | 361312 |
| 07/12/2023 | 3.50p | 4.20p | 3.30p | 3.65p | 408594 |
| 06/12/2023 | 6.25p | 6.25p | 3.20p | 3.50p | 1981628 |
| 05/12/2023 | 6.50p | 6.83p | 6.25p | 6.25p | 0 |
| 04/12/2023 | 6.50p | 6.83p | 6.50p | 6.50p | 0 |
| 01/12/2023 | 6.50p | 6.70p | 6.12p | 6.50p | 8762 |
| 30/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 4425 |
| 28/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 502 |
| 21/11/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 30769 |
| 20/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 17/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 16/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 319 |
| 15/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 748 |
| 14/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 13/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 10/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 09/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 1915 |
| 08/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 700 |
| 07/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 16 |
| 06/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 37 |
| 03/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 02/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 01/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 31/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 13 |
| 30/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 1 |
| 27/10/2023 | 6.25p | 6.35p | 6.25p | 6.25p | 1953 |
| 26/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 50000 |
| 25/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 57 |
| 24/10/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
| 23/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 154 |
| 20/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 7 |
| 19/10/2023 | 6.25p | 6.40p | 6.00p | 6.25p | 59995 |
| 18/10/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 31000 |
| 17/10/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/10/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 23679 |
| 13/10/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 16946 |
| 12/10/2023 | 5.75p | 6.95p | 5.75p | 6.50p | 85969 |
| 11/10/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
| 10/10/2023 | 5.75p | 5.85p | 5.75p | 5.75p | 35000 |
| 09/10/2023 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 06/10/2023 | 4.75p | 5.75p | 4.75p | 5.75p | 158918 |
| 05/10/2023 | 4.75p | 4.88p | 4.50p | 4.75p | 0 |
| 04/10/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 03/10/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 02/10/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 29/09/2023 | 4.75p | 5.00p | 4.67p | 4.75p | 135475 |
| 28/09/2023 | 6.00p | 6.00p | 4.65p | 4.75p | 299708 |
| 27/09/2023 | 6.00p | 6.00p | 5.40p | 6.00p | 600 |
| 26/09/2023 | 6.25p | 6.25p | 5.40p | 6.00p | 38000 |
| 25/09/2023 | 6.88p | 7.25p | 6.88p | 6.88p | 150000 |
| 22/09/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 150 |
| 21/09/2023 | 6.88p | 6.91p | 6.88p | 6.88p | 19250 |
| 20/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/09/2023 | 6.88p | 6.88p | 6.75p | 6.88p | 9045 |
| 18/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/09/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 363 |
| 14/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/09/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 2 |
| 11/09/2023 | 6.88p | 6.91p | 6.88p | 6.88p | 30000 |
| 08/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/09/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 18454 |
| 06/09/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 25000 |
| 05/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 31/08/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 938 |
| 30/08/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 495 |
| 29/08/2023 | 6.88p | 6.88p | 6.80p | 6.88p | 5 |
| 25/08/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 24/08/2023 | 7.00p | 7.13p | 6.88p | 6.88p | 0 |
| 23/08/2023 | 7.13p | 7.19p | 7.00p | 7.00p | 0 |
| 22/08/2023 | 7.13p | 7.19p | 7.13p | 7.13p | 0 |
| 21/08/2023 | 7.25p | 7.25p | 7.13p | 7.13p | 50000 |
| 18/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 17/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 16/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 15/08/2023 | 7.25p | 7.25p | 6.87p | 7.25p | 34 |
| 14/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 11/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 10/08/2023 | 7.25p | 7.25p | 6.85p | 7.25p | 275001 |
| 09/08/2023 | 7.25p | 7.25p | 6.95p | 7.25p | 17439 |
| 08/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 07/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 04/08/2023 | 7.25p | 7.60p | 7.00p | 7.25p | 138000 |
| 03/08/2023 | 7.25p | 7.60p | 7.25p | 7.25p | 7000 |
| 02/08/2023 | 7.25p | 7.60p | 6.95p | 7.25p | 314 |
| 01/08/2023 | 7.25p | 7.25p | 6.95p | 7.25p | 1024 |
| 31/07/2023 | 7.25p | 7.25p | 6.95p | 7.25p | 2 |
| 28/07/2023 | 7.25p | 7.69p | 7.25p | 7.25p | 975 |
| 27/07/2023 | 7.25p | 7.69p | 6.95p | 7.25p | 33 |
| 26/07/2023 | 7.25p | 7.25p | 6.95p | 7.25p | 1331 |
| 25/07/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 24/07/2023 | 7.25p | 7.47p | 6.95p | 7.25p | 6080 |
| 21/07/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 20/07/2023 | 7.13p | 7.50p | 7.13p | 7.25p | 113711 |
| 19/07/2023 | 7.13p | 7.13p | 6.86p | 7.13p | 118 |
| 18/07/2023 | 7.13p | 7.13p | 6.86p | 7.13p | 818 |
| 17/07/2023 | 7.13p | 7.46p | 6.86p | 7.13p | 18417 |
| 14/07/2023 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 13/07/2023 | 7.13p | 7.46p | 7.13p | 7.13p | 670 |
| 12/07/2023 | 6.80p | 7.29p | 6.80p | 7.13p | 162907 |
| 11/07/2023 | 6.80p | 6.80p | 6.60p | 6.80p | 15324 |
| 10/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
| 07/07/2023 | 6.80p | 6.80p | 6.65p | 6.80p | 79 |
| 06/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
| 05/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
| 04/07/2023 | 6.80p | 6.80p | 6.60p | 6.80p | 5459 |
| 03/07/2023 | 6.80p | 6.80p | 6.65p | 6.80p | 900 |
| 30/06/2023 | 6.80p | 6.80p | 6.63p | 6.80p | 3 |
| 29/06/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
| 28/06/2023 | 6.80p | 7.00p | 6.65p | 6.80p | 71676 |
| 27/06/2023 | 7.50p | 7.50p | 6.50p | 6.80p | 143261 |
| 26/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/06/2023 | 7.50p | 7.57p | 7.01p | 7.50p | 15000 |
| 22/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2023 | 6.88p | 7.50p | 6.78p | 7.50p | 103588 |
| 16/06/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/06/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 6257 |
| 14/06/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/06/2023 | 6.88p | 6.88p | 6.80p | 6.88p | 223 |
| 12/06/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 09/06/2023 | 6.88p | 6.88p | 6.80p | 6.88p | 15000 |
| 08/06/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 28484 |
| 07/06/2023 | 7.00p | 7.00p | 6.88p | 6.88p | 0 |
| 06/06/2023 | 7.13p | 7.20p | 7.00p | 7.00p | 80000 |
| 05/06/2023 | 7.13p | 7.13p | 7.06p | 7.13p | 8665 |
| 02/06/2023 | 7.13p | 7.23p | 7.13p | 7.13p | 8221 |
| 01/06/2023 | 7.50p | 7.50p | 7.00p | 7.13p | 334432 |
| 31/05/2023 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 30/05/2023 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 26/05/2023 | 7.05p | 7.50p | 7.05p | 7.50p | 73293 |
| 25/05/2023 | 6.90p | 7.29p | 6.90p | 7.05p | 100000 |
| 24/05/2023 | 6.90p | 7.20p | 6.90p | 6.90p | 8000 |
| 23/05/2023 | 7.50p | 7.72p | 6.70p | 6.90p | 331000 |
| 22/05/2023 | 7.00p | 7.75p | 6.60p | 7.50p | 967392 |
| 19/05/2023 | 7.00p | 7.00p | 6.61p | 7.00p | 750 |
| 18/05/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 21276 |
| 17/05/2023 | 7.25p | 7.45p | 7.00p | 7.00p | 500000 |
| 16/05/2023 | 7.50p | 7.50p | 7.10p | 7.25p | 0 |
| 15/05/2023 | 7.50p | 7.85p | 7.50p | 7.50p | 23374 |
| 12/05/2023 | 7.50p | 7.89p | 7.13p | 7.50p | 77640 |
| 11/05/2023 | 8.50p | 8.50p | 7.10p | 7.50p | 153989 |
| 10/05/2023 | 8.50p | 8.50p | 8.30p | 8.50p | 50000 |
| 09/05/2023 | 8.30p | 8.50p | 8.00p | 8.50p | 53210 |
| 05/05/2023 | 8.30p | 8.30p | 8.03p | 8.30p | 3825 |
| 04/05/2023 | 8.30p | 8.30p | 8.10p | 8.30p | 3200 |
| 03/05/2023 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 02/05/2023 | 8.30p | 8.41p | 8.10p | 8.30p | 16066 |
| 28/04/2023 | 8.55p | 8.55p | 8.10p | 8.30p | 11000 |
| 27/04/2023 | 8.55p | 8.57p | 8.55p | 8.55p | 0 |
| 26/04/2023 | 8.55p | 8.55p | 8.51p | 8.55p | 33752 |
*Close Price adjusted for both dividends and splits