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 MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Citi
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Outperform IG Group Holdings (IGG) by RBC Capital
- Outperform Rolls-Royce Holdings (RR.) by RBC Capital
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Anglo-Eastern Plantations (AEP) by Canaccord Genuity
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Avoid Lords Group Trading (LORD) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Deutsche Bank
- Buy Pets at Home Group (PETS) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Buy Informa (INF) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
| 15/03/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 171 |
| 14/03/2024 | 6.65p | 6.98p | 6.65p | 6.75p | 17454 |
| 13/03/2024 | 6.75p | 6.75p | 6.58p | 6.65p | 43245 |
| 12/03/2024 | 6.75p | 6.94p | 6.50p | 6.75p | 60130 |
| 11/03/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 08/03/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 990 |
| 07/03/2024 | 6.75p | 6.95p | 6.75p | 6.75p | 21525 |
| 06/03/2024 | 6.75p | 6.88p | 6.56p | 6.75p | 18 |
| 05/03/2024 | 6.75p | 6.88p | 6.75p | 6.75p | 0 |
| 04/03/2024 | 6.75p | 7.00p | 6.56p | 6.75p | 1858 |
| 01/03/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
| 29/02/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 4718 |
| 28/02/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 172 |
| 27/02/2024 | 7.20p | 7.20p | 6.55p | 6.75p | 157000 |
| 26/02/2024 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 23/02/2024 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 22/02/2024 | 7.75p | 7.75p | 6.75p | 7.20p | 293434 |
| 21/02/2024 | 7.75p | 7.80p | 7.53p | 7.75p | 6200 |
| 20/02/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 35004 |
| 19/02/2024 | 6.40p | 8.43p | 6.40p | 7.75p | 685797 |
| 16/02/2024 | 5.85p | 5.85p | 5.62p | 5.85p | 5000 |
| 15/02/2024 | 5.85p | 6.09p | 5.50p | 5.85p | 2326 |
| 14/02/2024 | 5.35p | 6.35p | 5.10p | 5.85p | 860455 |
| 13/02/2024 | 4.85p | 5.20p | 4.75p | 5.10p | 166000 |
| 12/02/2024 | 4.75p | 5.00p | 4.75p | 4.85p | 170183 |
| 09/02/2024 | 4.60p | 4.75p | 4.60p | 4.75p | 50000 |
| 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 |
*Close Price adjusted for both dividends and splits