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 |
|---|---|---|---|---|---|
| 17/09/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/09/2021 | 9.75p | 9.88p | 9.75p | 9.75p | 98914 |
| 15/09/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 20125 |
| 14/09/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/09/2021 | 9.75p | 9.84p | 9.51p | 9.75p | 4822 |
| 10/09/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/09/2021 | 10.00p | 10.00p | 9.51p | 9.75p | 25398 |
| 08/09/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 45994 |
| 07/09/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 100 |
| 06/09/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/09/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/09/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/09/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/08/2021 | 10.00p | 10.20p | 10.00p | 10.00p | 4823 |
| 26/08/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 5910 |
| 25/08/2021 | 10.00p | 10.22p | 9.56p | 10.00p | 2163 |
| 24/08/2021 | 10.00p | 10.20p | 9.52p | 10.00p | 74292 |
| 23/08/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 2250 |
| 20/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/08/2021 | 10.00p | 10.22p | 10.00p | 10.00p | 13639 |
| 18/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/08/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 5 |
| 13/08/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 3140 |
| 12/08/2021 | 10.00p | 10.40p | 9.56p | 10.00p | 9936 |
| 11/08/2021 | 10.50p | 10.50p | 9.14p | 10.00p | 307765 |
| 10/08/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/08/2021 | 10.50p | 10.50p | 9.60p | 10.50p | 1899 |
| 06/08/2021 | 10.75p | 10.75p | 10.03p | 10.50p | 23214 |
| 05/08/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/08/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 03/08/2021 | 10.25p | 10.80p | 10.25p | 10.75p | 57699 |
| 02/08/2021 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 30/07/2021 | 10.50p | 11.20p | 9.60p | 10.50p | 8505 |
| 29/07/2021 | 10.50p | 11.20p | 9.80p | 10.50p | 20798 |
| 28/07/2021 | 10.50p | 10.50p | 9.80p | 10.50p | 7000 |
| 27/07/2021 | 10.50p | 10.50p | 9.80p | 10.50p | 488 |
| 26/07/2021 | 10.50p | 11.30p | 10.50p | 10.50p | 53026 |
| 23/07/2021 | 10.75p | 10.75p | 10.00p | 10.50p | 15000 |
| 22/07/2021 | 10.75p | 10.75p | 10.10p | 10.75p | 3945 |
| 21/07/2021 | 10.50p | 10.99p | 10.50p | 10.75p | 31777 |
| 20/07/2021 | 11.00p | 11.00p | 10.01p | 10.50p | 35428 |
| 19/07/2021 | 12.25p | 12.25p | 10.51p | 11.00p | 131459 |
| 16/07/2021 | 12.25p | 12.25p | 11.50p | 12.25p | 676 |
| 15/07/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 14/07/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 13/07/2021 | 12.50p | 12.67p | 12.00p | 12.25p | 27298 |
| 12/07/2021 | 12.50p | 12.50p | 12.00p | 12.50p | 3433 |
| 09/07/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/07/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/07/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/07/2021 | 12.50p | 12.88p | 12.02p | 12.50p | 20521 |
| 05/07/2021 | 12.50p | 12.50p | 12.20p | 12.50p | 197 |
| 02/07/2021 | 12.50p | 12.80p | 12.50p | 12.50p | 5185 |
| 01/07/2021 | 13.00p | 13.00p | 12.50p | 12.50p | 30767 |
| 30/06/2021 | 12.50p | 12.70p | 12.11p | 12.50p | 316 |
| 29/06/2021 | 12.50p | 12.70p | 12.50p | 12.50p | 7470 |
| 28/06/2021 | 12.50p | 12.50p | 12.05p | 12.50p | 17463 |
| 25/06/2021 | 13.00p | 13.00p | 12.50p | 12.50p | 7000 |
| 24/06/2021 | 12.75p | 13.00p | 12.51p | 13.00p | 62066 |
| 23/06/2021 | 12.50p | 12.80p | 12.10p | 12.50p | 41186 |
| 22/06/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/06/2021 | 12.50p | 12.70p | 12.00p | 12.50p | 34391 |
| 18/06/2021 | 12.50p | 12.70p | 12.02p | 12.50p | 1127 |
| 17/06/2021 | 12.50p | 12.71p | 12.00p | 12.50p | 34684 |
| 16/06/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/06/2021 | 12.50p | 12.50p | 12.00p | 12.50p | 10327 |
| 14/06/2021 | 12.50p | 12.80p | 12.50p | 12.50p | 3906 |
| 11/06/2021 | 12.50p | 12.50p | 12.02p | 12.50p | 691 |
| 10/06/2021 | 12.00p | 12.50p | 12.00p | 12.50p | 20000 |
| 09/06/2021 | 12.50p | 12.50p | 11.50p | 12.00p | 32000 |
| 08/06/2021 | 12.50p | 12.77p | 12.50p | 12.50p | 5000 |
| 07/06/2021 | 12.50p | 12.77p | 12.02p | 12.50p | 4876 |
| 04/06/2021 | 12.50p | 12.80p | 12.50p | 12.50p | 14781 |
| 03/06/2021 | 12.50p | 12.50p | 12.05p | 12.50p | 35348 |
| 02/06/2021 | 11.50p | 12.90p | 11.50p | 12.50p | 292428 |
| 01/06/2021 | 11.50p | 11.50p | 11.28p | 11.50p | 400 |
| 28/05/2021 | 11.25p | 11.95p | 11.25p | 11.50p | 208105 |
| 27/05/2021 | 11.50p | 11.50p | 11.01p | 11.25p | 17550 |
| 26/05/2021 | 11.75p | 11.75p | 11.00p | 11.50p | 40000 |
| 25/05/2021 | 11.75p | 11.75p | 11.51p | 11.75p | 10225 |
| 24/05/2021 | 11.75p | 11.75p | 11.69p | 11.75p | 8557 |
| 21/05/2021 | 11.75p | 11.75p | 11.70p | 11.75p | 22000 |
| 20/05/2021 | 11.75p | 11.75p | 11.70p | 11.75p | 750 |
| 19/05/2021 | 11.75p | 11.95p | 11.53p | 11.75p | 52991 |
| 18/05/2021 | 11.75p | 11.75p | 11.53p | 11.75p | 1646 |
| 17/05/2021 | 11.75p | 11.75p | 11.53p | 11.75p | 29329 |
| 14/05/2021 | 11.75p | 11.75p | 11.53p | 11.75p | 28603 |
| 13/05/2021 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 12/05/2021 | 11.75p | 11.75p | 11.75p | 11.75p | 849 |
| 11/05/2021 | 11.75p | 11.75p | 11.50p | 11.75p | 16604 |
| 10/05/2021 | 11.75p | 11.95p | 11.55p | 11.75p | 98351 |
| 07/05/2021 | 11.75p | 11.75p | 11.55p | 11.75p | 40 |
| 06/05/2021 | 12.00p | 12.00p | 11.51p | 11.75p | 15077 |
| 05/05/2021 | 11.75p | 11.75p | 11.53p | 11.75p | 153 |
| 04/05/2021 | 11.75p | 11.75p | 11.65p | 11.75p | 30000 |
| 30/04/2021 | 12.00p | 12.40p | 11.75p | 11.75p | 78713 |
| 29/04/2021 | 12.00p | 12.00p | 11.65p | 12.00p | 7252 |
| 28/04/2021 | 12.25p | 12.50p | 11.70p | 12.00p | 5001 |
| 27/04/2021 | 12.00p | 12.50p | 12.00p | 12.25p | 16304 |
| 26/04/2021 | 12.00p | 12.50p | 10.60p | 12.00p | 473208 |
| 23/04/2021 | 13.50p | 13.50p | 12.00p | 12.00p | 149251 |
| 22/04/2021 | 14.00p | 14.00p | 13.00p | 13.50p | 124588 |
| 21/04/2021 | 14.00p | 14.00p | 13.50p | 14.00p | 30000 |
| 20/04/2021 | 14.25p | 14.25p | 13.80p | 14.00p | 15898 |
| 19/04/2021 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/04/2021 | 14.25p | 14.39p | 14.25p | 14.25p | 410 |
| 15/04/2021 | 14.25p | 14.39p | 14.01p | 14.25p | 3469 |
| 14/04/2021 | 14.25p | 14.25p | 14.25p | 14.25p | 5000 |
| 13/04/2021 | 14.50p | 14.50p | 13.75p | 14.25p | 82064 |
| 12/04/2021 | 15.00p | 15.00p | 14.00p | 14.50p | 29840 |
| 09/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/04/2021 | 15.00p | 15.60p | 15.00p | 15.00p | 8051 |
| 06/04/2021 | 15.00p | 15.00p | 14.11p | 15.00p | 12066 |
| 01/04/2021 | 15.00p | 15.00p | 14.11p | 15.00p | 10000 |
| 31/03/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/03/2021 | 15.00p | 15.70p | 14.20p | 15.00p | 11468 |
| 29/03/2021 | 15.00p | 15.00p | 14.85p | 15.00p | 337 |
| 26/03/2021 | 15.00p | 15.10p | 15.00p | 15.00p | 1743 |
| 25/03/2021 | 15.50p | 15.50p | 14.80p | 15.00p | 70560 |
| 24/03/2021 | 15.50p | 15.50p | 15.11p | 15.50p | 19512 |
| 23/03/2021 | 15.50p | 15.50p | 15.10p | 15.50p | 3694 |
| 22/03/2021 | 15.00p | 16.00p | 15.00p | 15.50p | 20912 |
| 19/03/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/03/2021 | 15.00p | 15.25p | 15.00p | 15.00p | 5000 |
| 17/03/2021 | 16.00p | 16.00p | 15.00p | 15.00p | 13829 |
| 16/03/2021 | 16.00p | 16.00p | 15.50p | 16.00p | 2 |
| 15/03/2021 | 16.00p | 16.00p | 15.50p | 16.00p | 27839 |
| 12/03/2021 | 14.75p | 16.00p | 14.62p | 16.00p | 24255 |
| 11/03/2021 | 14.75p | 15.00p | 14.62p | 14.75p | 34888 |
| 10/03/2021 | 14.50p | 15.00p | 14.40p | 14.75p | 34846 |
| 09/03/2021 | 14.25p | 14.50p | 14.05p | 14.50p | 18208 |
| 08/03/2021 | 13.00p | 14.25p | 12.75p | 14.25p | 41958 |
| 05/03/2021 | 13.00p | 13.00p | 12.75p | 13.00p | 25000 |
| 04/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/03/2021 | 13.00p | 13.50p | 13.00p | 13.00p | 18888 |
| 02/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/03/2021 | 13.00p | 13.50p | 12.85p | 13.00p | 20030 |
| 26/02/2021 | 12.75p | 13.50p | 12.70p | 13.00p | 40458 |
| 25/02/2021 | 12.50p | 12.99p | 12.30p | 12.75p | 96003 |
| 24/02/2021 | 12.75p | 12.80p | 12.50p | 12.50p | 28065 |
| 23/02/2021 | 12.75p | 12.75p | 12.61p | 12.75p | 30265 |
| 22/02/2021 | 12.75p | 12.75p | 12.61p | 12.75p | 1 |
| 19/02/2021 | 13.00p | 13.00p | 12.70p | 12.75p | 12500 |
| 18/02/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/02/2021 | 13.00p | 13.00p | 12.50p | 13.00p | 11927 |
| 16/02/2021 | 13.00p | 13.00p | 12.50p | 13.00p | 26693 |
| 15/02/2021 | 13.00p | 13.00p | 12.65p | 13.00p | 10309 |
| 12/02/2021 | 13.00p | 13.00p | 12.61p | 13.00p | 11680 |
| 11/02/2021 | 13.25p | 13.25p | 13.00p | 13.00p | 20707 |
| 10/02/2021 | 13.75p | 14.10p | 13.10p | 13.50p | 34000 |
| 09/02/2021 | 14.50p | 14.50p | 13.75p | 13.75p | 10106 |
| 08/02/2021 | 14.75p | 14.95p | 14.20p | 14.50p | 14678 |
| 05/02/2021 | 15.25p | 15.25p | 14.10p | 14.75p | 71201 |
| 04/02/2021 | 15.25p | 15.25p | 14.73p | 15.25p | 286 |
| 03/02/2021 | 15.00p | 15.45p | 14.40p | 15.25p | 28417 |
| 02/02/2021 | 15.00p | 15.00p | 14.40p | 15.00p | 3000 |
| 01/02/2021 | 15.00p | 15.50p | 14.40p | 15.00p | 36859 |
| 29/01/2021 | 14.50p | 15.50p | 14.15p | 15.00p | 34010 |
| 28/01/2021 | 15.50p | 15.50p | 14.10p | 14.50p | 30491 |
| 27/01/2021 | 15.50p | 15.75p | 15.50p | 15.50p | 4241 |
| 26/01/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 8011 |
| 25/01/2021 | 15.50p | 15.75p | 15.50p | 15.50p | 23000 |
| 22/01/2021 | 15.25p | 15.90p | 15.15p | 15.50p | 50541 |
| 21/01/2021 | 16.15p | 16.15p | 15.10p | 15.25p | 99551 |
| 20/01/2021 | 16.15p | 16.79p | 15.83p | 16.15p | 10887 |
| 19/01/2021 | 16.25p | 16.77p | 15.83p | 16.15p | 22939 |
| 18/01/2021 | 16.25p | 17.00p | 16.10p | 16.15p | 86092 |
| 15/01/2021 | 16.50p | 16.73p | 16.20p | 16.25p | 35000 |
| 14/01/2021 | 16.25p | 17.00p | 16.25p | 16.50p | 11500 |
| 13/01/2021 | 16.25p | 16.90p | 16.10p | 16.25p | 66134 |
| 12/01/2021 | 16.00p | 16.78p | 15.55p | 16.25p | 91639 |
| 11/01/2021 | 16.25p | 16.75p | 16.00p | 16.00p | 109693 |
| 08/01/2021 | 17.00p | 17.90p | 16.10p | 16.25p | 228763 |
| 07/01/2021 | 16.25p | 20.00p | 16.25p | 18.25p | 346617 |
| 06/01/2021 | 15.55p | 16.50p | 15.55p | 16.25p | 40261 |
| 05/01/2021 | 13.50p | 15.85p | 13.50p | 15.55p | 200865 |
| 04/01/2021 | 13.00p | 14.00p | 13.00p | 13.50p | 28977 |
| 31/12/2020 | 13.00p | 13.48p | 13.00p | 13.00p | 22000 |
| 30/12/2020 | 10.50p | 13.50p | 10.50p | 13.00p | 155728 |
| 29/12/2020 | 10.50p | 10.50p | 10.40p | 10.50p | 163 |
| 24/12/2020 | 10.50p | 10.50p | 10.40p | 10.50p | 30000 |
| 23/12/2020 | 10.50p | 10.50p | 10.40p | 10.50p | 40000 |
| 22/12/2020 | 10.25p | 11.00p | 10.25p | 10.50p | 86274 |
| 21/12/2020 | 10.25p | 10.27p | 10.25p | 10.25p | 50000 |
| 18/12/2020 | 9.75p | 10.90p | 9.75p | 10.25p | 93436 |
| 17/12/2020 | 9.75p | 10.00p | 9.63p | 9.75p | 80766 |
| 16/12/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/12/2020 | 9.75p | 9.75p | 9.65p | 9.75p | 3440 |
| 14/12/2020 | 9.75p | 10.00p | 9.51p | 9.75p | 30793 |
| 11/12/2020 | 9.50p | 10.00p | 9.50p | 9.75p | 120496 |
| 10/12/2020 | 9.25p | 10.00p | 9.05p | 9.50p | 218533 |
| 09/12/2020 | 9.00p | 9.40p | 9.00p | 9.25p | 217292 |
| 08/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 1500 |
| 07/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 36923 |
| 04/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/12/2020 | 8.13p | 8.13p | 8.00p | 8.13p | 4556 |
| 02/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 1700 |
*Close Price adjusted for both dividends and splits