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 |
|---|---|---|---|---|---|
| 25/04/2023 | 8.55p | 8.55p | 8.51p | 8.55p | 10056 |
| 24/04/2023 | 8.55p | 8.57p | 8.55p | 8.55p | 0 |
| 21/04/2023 | 8.55p | 8.58p | 8.50p | 8.55p | 86397 |
| 20/04/2023 | 8.75p | 8.75p | 8.30p | 8.55p | 30048 |
| 19/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 18/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 17/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 14/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 13/04/2023 | 8.75p | 8.75p | 8.60p | 8.75p | 0 |
| 12/04/2023 | 9.25p | 9.25p | 8.50p | 8.75p | 118437 |
| 11/04/2023 | 9.50p | 9.50p | 8.55p | 9.25p | 102058 |
| 06/04/2023 | 9.50p | 9.50p | 9.01p | 9.50p | 12000 |
| 05/04/2023 | 9.50p | 9.50p | 9.05p | 9.50p | 9420 |
| 04/04/2023 | 9.50p | 9.50p | 9.05p | 9.50p | 10000 |
| 03/04/2023 | 10.00p | 10.00p | 9.01p | 9.50p | 72118 |
| 31/03/2023 | 10.50p | 10.50p | 9.50p | 10.00p | 36190 |
| 30/03/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 50000 |
| 29/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 28/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 27/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 24/03/2023 | 10.50p | 10.69p | 10.10p | 10.50p | 109 |
| 23/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 22/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 21/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 20/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 17/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 16/03/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 15/03/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 112 |
| 14/03/2023 | 10.50p | 10.50p | 10.05p | 10.50p | 9530 |
| 13/03/2023 | 10.75p | 10.75p | 10.50p | 10.50p | 1757 |
| 10/03/2023 | 10.75p | 11.05p | 10.00p | 10.75p | 16499 |
| 09/03/2023 | 10.75p | 10.75p | 10.60p | 10.75p | 0 |
| 08/03/2023 | 10.75p | 10.80p | 10.75p | 10.75p | 50000 |
| 07/03/2023 | 11.00p | 11.00p | 10.00p | 10.75p | 37529 |
| 06/03/2023 | 11.00p | 11.00p | 10.60p | 11.00p | 6175 |
| 03/03/2023 | 11.00p | 11.25p | 10.60p | 11.00p | 1748 |
| 02/03/2023 | 10.75p | 11.25p | 10.60p | 11.00p | 55409 |
| 01/03/2023 | 10.75p | 10.88p | 10.56p | 10.60p | 180523 |
| 28/02/2023 | 10.75p | 10.80p | 10.75p | 10.75p | 1841 |
| 27/02/2023 | 10.75p | 10.88p | 10.50p | 10.75p | 50386 |
| 24/02/2023 | 10.75p | 10.83p | 10.75p | 10.75p | 0 |
| 23/02/2023 | 11.00p | 11.00p | 10.56p | 10.75p | 26002 |
| 22/02/2023 | 11.00p | 11.00p | 10.51p | 11.00p | 13943 |
| 21/02/2023 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
| 20/02/2023 | 11.50p | 11.50p | 11.00p | 11.00p | 97895 |
| 17/02/2023 | 11.50p | 11.95p | 11.50p | 11.50p | 5000 |
| 16/02/2023 | 11.50p | 11.57p | 11.50p | 11.50p | 0 |
| 15/02/2023 | 11.50p | 11.90p | 11.25p | 11.50p | 99768 |
| 14/02/2023 | 10.00p | 12.00p | 10.00p | 11.50p | 390344 |
| 13/02/2023 | 10.00p | 10.30p | 9.62p | 10.00p | 10777 |
| 10/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 09/02/2023 | 10.00p | 10.00p | 9.62p | 10.00p | 4155 |
| 08/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 07/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 06/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 03/02/2023 | 10.00p | 10.00p | 9.62p | 10.00p | 564 |
| 02/02/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 01/02/2023 | 10.00p | 10.00p | 9.65p | 10.00p | 9087 |
| 31/01/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 30/01/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 27/01/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 108000 |
| 26/01/2023 | 10.00p | 10.30p | 10.00p | 10.00p | 52805 |
| 25/01/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 24/01/2023 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 23/01/2023 | 10.00p | 10.30p | 9.62p | 10.00p | 4957 |
| 20/01/2023 | 9.75p | 10.00p | 9.63p | 10.00p | 0 |
| 19/01/2023 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 18/01/2023 | 9.75p | 9.95p | 9.75p | 9.75p | 502 |
| 17/01/2023 | 9.75p | 9.75p | 9.62p | 9.75p | 310 |
| 16/01/2023 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 13/01/2023 | 9.75p | 9.75p | 9.62p | 9.75p | 82 |
| 12/01/2023 | 9.75p | 9.75p | 9.60p | 9.75p | 100801 |
| 11/01/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 25000 |
| 10/01/2023 | 9.75p | 9.88p | 9.75p | 9.75p | 25000 |
| 09/01/2023 | 9.75p | 9.75p | 9.72p | 9.75p | 20000 |
| 06/01/2023 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 05/01/2023 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 04/01/2023 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 03/01/2023 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 30/12/2022 | 9.75p | 9.75p | 9.72p | 9.75p | 6000 |
| 29/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 28/12/2022 | 9.75p | 9.75p | 9.71p | 9.75p | 137 |
| 23/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 22/12/2022 | 9.75p | 9.75p | 9.71p | 9.75p | 6218 |
| 21/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 20/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 19/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 16/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 15/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 14/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 13/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 12/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 09/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 08/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 07/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 06/12/2022 | 9.75p | 9.75p | 9.68p | 9.75p | 31 |
| 05/12/2022 | 9.75p | 9.83p | 9.75p | 9.75p | 0 |
| 02/12/2022 | 9.75p | 10.00p | 9.63p | 9.75p | 50398 |
| 01/12/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 47 |
| 30/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 282 |
| 29/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 69 |
| 28/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 51 |
| 25/11/2022 | 9.75p | 9.92p | 9.75p | 9.75p | 0 |
| 24/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 17 |
| 23/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 13 |
| 22/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 26 |
| 21/11/2022 | 9.75p | 9.75p | 9.61p | 9.75p | 105 |
| 18/11/2022 | 9.50p | 9.90p | 9.13p | 9.75p | 28840 |
| 17/11/2022 | 9.25p | 9.50p | 9.01p | 9.50p | 105296 |
| 16/11/2022 | 9.00p | 9.49p | 9.00p | 9.25p | 225013 |
| 15/11/2022 | 8.25p | 9.25p | 8.25p | 9.00p | 144431 |
| 14/11/2022 | 8.50p | 8.50p | 8.01p | 8.25p | 50433 |
| 11/11/2022 | 8.50p | 8.55p | 8.50p | 8.50p | 394 |
| 10/11/2022 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 09/11/2022 | 9.00p | 9.00p | 8.50p | 8.50p | 100022 |
| 08/11/2022 | 9.00p | 9.00p | 8.80p | 9.00p | 22393 |
| 07/11/2022 | 9.00p | 9.00p | 8.80p | 9.00p | 16131 |
| 04/11/2022 | 9.00p | 9.00p | 8.80p | 9.00p | 1657 |
| 03/11/2022 | 8.50p | 9.75p | 8.50p | 9.00p | 221989 |
| 02/11/2022 | 8.50p | 8.50p | 8.10p | 8.50p | 5 |
| 01/11/2022 | 8.75p | 8.80p | 8.15p | 8.50p | 49384 |
| 31/10/2022 | 8.75p | 8.75p | 8.15p | 8.75p | 5 |
| 28/10/2022 | 8.75p | 8.75p | 8.15p | 8.75p | 2000 |
| 27/10/2022 | 9.00p | 9.00p | 8.10p | 8.75p | 10929 |
| 26/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 25/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 24/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 21/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 20/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 19/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 18/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 17/10/2022 | 9.00p | 9.00p | 8.52p | 9.00p | 2034 |
| 14/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 13/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 12/10/2022 | 9.00p | 9.40p | 8.52p | 9.00p | 300226 |
| 11/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 10/10/2022 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 07/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 37 |
| 05/10/2022 | 9.00p | 9.40p | 9.00p | 9.00p | 5218 |
| 04/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/10/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/09/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/09/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 6107 |
| 28/09/2022 | 9.00p | 9.40p | 9.00p | 9.00p | 200 |
| 27/09/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/09/2022 | 9.25p | 9.25p | 8.60p | 9.00p | 23000 |
| 23/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/09/2022 | 9.25p | 9.50p | 9.25p | 9.25p | 0 |
| 14/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/09/2022 | 9.50p | 9.65p | 9.00p | 9.50p | 5236 |
| 09/09/2022 | 9.50p | 9.50p | 9.10p | 9.50p | 11563 |
| 08/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/09/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 5040 |
| 05/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/09/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/08/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 1400 |
| 25/08/2022 | 9.50p | 9.50p | 9.02p | 9.50p | 2772 |
| 24/08/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 89 |
| 23/08/2022 | 9.50p | 9.50p | 9.08p | 9.50p | 5507 |
| 22/08/2022 | 9.50p | 9.50p | 9.05p | 9.50p | 14785 |
| 19/08/2022 | 9.50p | 9.50p | 9.10p | 9.50p | 4998 |
| 18/08/2022 | 9.50p | 9.50p | 9.10p | 9.50p | 227 |
| 17/08/2022 | 9.50p | 9.50p | 9.11p | 9.50p | 1000 |
| 16/08/2022 | 9.50p | 9.50p | 9.11p | 9.50p | 1243 |
| 15/08/2022 | 9.50p | 9.80p | 9.50p | 9.50p | 1051 |
| 12/08/2022 | 9.50p | 9.50p | 9.10p | 9.50p | 1000 |
| 11/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/08/2022 | 9.50p | 9.62p | 9.50p | 9.50p | 49750 |
| 08/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/08/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/08/2022 | 9.50p | 9.50p | 9.08p | 9.50p | 10743 |
| 01/08/2022 | 9.75p | 9.75p | 9.05p | 9.50p | 136946 |
| 29/07/2022 | 9.25p | 9.75p | 9.25p | 9.75p | 21052 |
| 28/07/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/07/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/07/2022 | 9.10p | 9.50p | 9.10p | 9.25p | 107248 |
| 25/07/2022 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 22/07/2022 | 8.65p | 9.40p | 8.65p | 9.10p | 173853 |
| 21/07/2022 | 9.13p | 9.13p | 8.50p | 8.65p | 553377 |
| 20/07/2022 | 9.25p | 9.25p | 9.00p | 9.13p | 10239 |
| 19/07/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/07/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/07/2022 | 9.50p | 9.50p | 9.25p | 9.25p | 42 |
| 14/07/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 28721 |
| 13/07/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/07/2022 | 9.50p | 9.67p | 9.05p | 9.50p | 10529 |
| 11/07/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
*Close Price adjusted for both dividends and splits