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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Avoid Henry Boot (BOOT) by Steve Moore in ShareProphets
- Watch James Halstead (JHD) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Watch Henderson Far East Income Ltd. (HFEL) by Mark Hartley in The Motley Fool
- Avoid Reach (RCH) by Steve Moore in ShareProphets
- Hold Burberry Group (BRBY) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Overweight Hochschild Mining (HOC) by JP Morgan
- Neutral Wickes Group (WIX) by Citi
- Sector Perform Fresnillo (FRES) by RBC Capital
- Sector Perform PensionBee Group (PBEE) by RBC Capital
- Sell IQE (IQE) by Steve Moore in ShareProphets
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/10/2025 | 8.13p | 8.13p | 7.50p | 7.88p | 51757 |
| 01/10/2025 | 8.13p | 8.13p | 7.75p | 8.13p | 476 |
| 30/09/2025 | 8.13p | 8.13p | 7.75p | 8.13p | 300 |
| 29/09/2025 | 8.00p | 8.28p | 8.00p | 8.13p | 144362 |
| 26/09/2025 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/09/2025 | 8.50p | 8.50p | 8.00p | 8.13p | 124335 |
| 24/09/2025 | 8.50p | 8.75p | 8.50p | 8.50p | 0 |
| 23/09/2025 | 8.50p | 8.80p | 8.05p | 8.50p | 33960 |
| 22/09/2025 | 8.50p | 8.50p | 8.05p | 8.50p | 20000 |
| 19/09/2025 | 8.50p | 8.84p | 8.50p | 8.50p | 1131 |
| 18/09/2025 | 8.50p | 8.75p | 8.50p | 8.50p | 0 |
| 17/09/2025 | 8.50p | 8.75p | 8.50p | 8.50p | 0 |
| 16/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 187 |
| 15/09/2025 | 8.50p | 8.87p | 8.12p | 8.50p | 26875 |
| 12/09/2025 | 8.50p | 8.50p | 8.12p | 8.50p | 1000 |
| 11/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 62500 |
| 10/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/09/2025 | 8.50p | 8.50p | 8.10p | 8.50p | 92 |
| 01/09/2025 | 8.50p | 8.85p | 8.10p | 8.50p | 21302 |
| 29/08/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/08/2025 | 8.50p | 8.50p | 8.15p | 8.50p | 20056 |
| 27/08/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/08/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/08/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/08/2025 | 8.75p | 8.75p | 8.50p | 8.50p | 65222 |
| 20/08/2025 | 8.75p | 8.93p | 8.75p | 8.75p | 10 |
| 19/08/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/08/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/08/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 11320 |
| 14/08/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/08/2025 | 8.75p | 8.75p | 8.53p | 8.75p | 318 |
| 12/08/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 11/08/2025 | 8.75p | 8.83p | 8.50p | 8.50p | 0 |
| 08/08/2025 | 8.75p | 8.75p | 8.55p | 8.75p | 23000 |
| 07/08/2025 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 06/08/2025 | 8.75p | 8.83p | 8.75p | 8.75p | 0 |
| 05/08/2025 | 8.50p | 8.90p | 8.50p | 8.75p | 500 |
| 04/08/2025 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 01/08/2025 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 31/07/2025 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 30/07/2025 | 8.25p | 8.25p | 7.80p | 8.13p | 205700 |
| 29/07/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/07/2025 | 8.13p | 8.13p | 7.78p | 8.13p | 43504 |
| 25/07/2025 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 24/07/2025 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 23/07/2025 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 22/07/2025 | 8.13p | 8.20p | 8.13p | 8.13p | 1146 |
| 21/07/2025 | 8.13p | 8.13p | 7.78p | 8.13p | 377 |
| 18/07/2025 | 8.13p | 8.13p | 7.85p | 8.13p | 100 |
| 17/07/2025 | 8.13p | 8.13p | 7.78p | 8.13p | 600 |
| 16/07/2025 | 8.25p | 8.25p | 8.00p | 8.13p | 0 |
| 15/07/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 14/07/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 11/07/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 10/07/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 96722 |
| 09/07/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 08/07/2025 | 8.25p | 8.25p | 7.85p | 8.25p | 25000 |
| 07/07/2025 | 8.25p | 8.25p | 7.80p | 8.25p | 60 |
| 04/07/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 03/07/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 02/07/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 01/07/2025 | 8.25p | 8.25p | 7.75p | 8.25p | 9529 |
| 30/06/2025 | 8.25p | 8.30p | 8.25p | 8.25p | 59297 |
| 27/06/2025 | 8.25p | 8.25p | 8.20p | 8.25p | 66065 |
| 26/06/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 25/06/2025 | 8.25p | 8.25p | 8.08p | 8.25p | 0 |
| 24/06/2025 | 8.25p | 8.25p | 7.90p | 8.25p | 100000 |
| 23/06/2025 | 8.13p | 8.50p | 7.75p | 8.25p | 401583 |
| 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 |
*Close Price adjusted for both dividends and splits