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 |
|---|---|---|---|---|---|
| 01/12/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/11/2020 | 8.13p | 8.13p | 8.00p | 8.13p | 100 |
| 27/11/2020 | 8.50p | 8.50p | 8.01p | 8.13p | 10000 |
| 26/11/2020 | 8.50p | 8.70p | 8.15p | 8.50p | 21901 |
| 25/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 200 |
| 24/11/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/11/2020 | 8.50p | 8.50p | 8.22p | 8.50p | 22094 |
| 20/11/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 112 |
| 18/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 31445 |
| 17/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 14 |
| 16/11/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 13698 |
| 13/11/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/11/2020 | 8.13p | 8.50p | 8.13p | 8.50p | 176626 |
| 10/11/2020 | 8.00p | 8.20p | 7.55p | 8.00p | 15685 |
| 09/11/2020 | 8.00p | 8.20p | 7.50p | 8.00p | 68000 |
| 06/11/2020 | 8.25p | 8.25p | 8.00p | 8.00p | 34013 |
| 05/11/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 4038 |
| 04/11/2020 | 8.25p | 8.25p | 8.10p | 8.25p | 18633 |
| 03/11/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 144 |
| 02/11/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 2 |
| 30/10/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 11081 |
| 29/10/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 12520 |
| 28/10/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 5000 |
| 27/10/2020 | 8.25p | 8.39p | 8.25p | 8.25p | 35000 |
| 26/10/2020 | 8.38p | 8.45p | 8.04p | 8.25p | 52014 |
| 23/10/2020 | 8.38p | 8.70p | 8.20p | 8.38p | 62931 |
| 22/10/2020 | 8.63p | 9.40p | 8.38p | 8.38p | 198736 |
| 21/10/2020 | 8.25p | 8.98p | 8.25p | 8.63p | 203590 |
| 20/10/2020 | 7.88p | 7.88p | 7.50p | 7.88p | 61367 |
| 19/10/2020 | 8.00p | 8.00p | 7.88p | 7.88p | 50000 |
| 16/10/2020 | 8.13p | 8.19p | 7.60p | 8.00p | 132002 |
| 15/10/2020 | 8.25p | 8.25p | 7.85p | 8.13p | 84538 |
| 14/10/2020 | 7.25p | 8.45p | 7.25p | 8.25p | 335365 |
| 13/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/10/2020 | 6.50p | 6.75p | 6.50p | 6.50p | 104161 |
| 09/10/2020 | 6.38p | 6.50p | 6.30p | 6.50p | 4000 |
| 08/10/2020 | 6.38p | 6.38p | 6.25p | 6.38p | 200 |
| 07/10/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/10/2020 | 6.50p | 6.50p | 6.25p | 6.38p | 8701 |
| 05/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/10/2020 | 6.75p | 6.75p | 6.50p | 6.50p | 35642 |
| 30/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/09/2020 | 6.88p | 6.88p | 6.60p | 6.75p | 20000 |
| 28/09/2020 | 7.25p | 7.25p | 6.60p | 6.88p | 32867 |
| 25/09/2020 | 7.25p | 7.25p | 7.18p | 7.25p | 71922 |
| 24/09/2020 | 7.25p | 7.25p | 7.20p | 7.25p | 13888 |
| 23/09/2020 | 7.25p | 7.30p | 7.25p | 7.25p | 6713 |
| 22/09/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 41151 |
| 21/09/2020 | 7.50p | 7.50p | 7.26p | 7.50p | 250 |
| 18/09/2020 | 7.75p | 7.75p | 7.40p | 7.50p | 15000 |
| 17/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/09/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 4926 |
| 15/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/09/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 12500 |
| 10/09/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 8642 |
| 09/09/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 10845 |
| 08/09/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 9768 |
| 07/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/09/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 10000 |
| 03/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/08/2020 | 7.38p | 8.00p | 7.25p | 7.75p | 125000 |
| 27/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 5325 |
| 25/08/2020 | 7.38p | 7.44p | 7.38p | 7.38p | 16337 |
| 24/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 160 |
| 21/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 6000 |
| 19/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 58 |
| 18/08/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/08/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 18468 |
| 13/08/2020 | 7.38p | 7.45p | 7.38p | 7.38p | 4038 |
| 12/08/2020 | 8.00p | 8.15p | 7.00p | 7.38p | 181735 |
| 11/08/2020 | 8.00p | 8.00p | 7.65p | 8.00p | 9080 |
| 10/08/2020 | 8.00p | 8.18p | 8.00p | 8.00p | 2000 |
| 07/08/2020 | 8.00p | 8.18p | 7.65p | 8.00p | 6283 |
| 06/08/2020 | 8.00p | 8.00p | 7.65p | 8.00p | 14805 |
| 05/08/2020 | 8.00p | 8.24p | 8.00p | 8.00p | 4800 |
| 04/08/2020 | 9.13p | 9.13p | 8.00p | 8.00p | 228338 |
| 03/08/2020 | 7.38p | 9.90p | 7.38p | 9.13p | 755995 |
| 31/07/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 16095 |
| 30/07/2020 | 7.38p | 7.50p | 7.38p | 7.38p | 10000 |
| 29/07/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/07/2020 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 27/07/2020 | 7.75p | 7.75p | 7.30p | 7.50p | 34901 |
| 24/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/07/2020 | 8.25p | 8.25p | 7.51p | 7.75p | 47544 |
| 22/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/07/2020 | 8.25p | 8.25p | 8.01p | 8.25p | 6889 |
| 16/07/2020 | 8.25p | 8.25p | 8.15p | 8.25p | 50000 |
| 15/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/07/2020 | 8.25p | 8.25p | 8.15p | 8.25p | 76081 |
| 08/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/07/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 3897 |
| 06/07/2020 | 8.25p | 8.25p | 8.24p | 8.25p | 17360 |
| 03/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/06/2020 | 8.25p | 8.48p | 8.01p | 8.25p | 116640 |
| 26/06/2020 | 8.25p | 8.25p | 8.05p | 8.25p | 92538 |
| 25/06/2020 | 8.38p | 8.38p | 8.05p | 8.25p | 58482 |
| 24/06/2020 | 8.13p | 8.50p | 7.94p | 8.38p | 94904 |
| 23/06/2020 | 7.38p | 8.13p | 7.38p | 8.13p | 194409 |
| 22/06/2020 | 7.38p | 7.50p | 7.25p | 7.38p | 211500 |
| 19/06/2020 | 7.25p | 7.50p | 7.25p | 7.38p | 555932 |
| 18/06/2020 | 7.50p | 7.50p | 6.51p | 7.25p | 260981 |
| 17/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/06/2020 | 8.25p | 8.50p | 8.10p | 8.25p | 69811 |
| 15/06/2020 | 8.25p | 8.49p | 8.25p | 8.25p | 46973 |
| 12/06/2020 | 8.25p | 8.25p | 7.72p | 8.25p | 101100 |
| 11/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/06/2020 | 8.25p | 8.40p | 8.25p | 8.25p | 3000 |
| 09/06/2020 | 8.25p | 8.40p | 8.00p | 8.25p | 17022 |
| 08/06/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 68841 |
| 05/06/2020 | 7.75p | 8.40p | 7.75p | 8.25p | 178677 |
| 04/06/2020 | 8.25p | 8.25p | 7.10p | 7.75p | 157412 |
| 03/06/2020 | 8.00p | 8.38p | 8.00p | 8.25p | 105910 |
| 02/06/2020 | 8.00p | 8.50p | 7.55p | 8.00p | 16984 |
| 01/06/2020 | 8.00p | 8.20p | 7.10p | 8.00p | 116457 |
| 27/05/2020 | 6.88p | 9.00p | 6.88p | 8.73p | 938932 |
| 26/05/2020 | 6.88p | 7.49p | 6.50p | 6.88p | 21547 |
| 22/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/05/2020 | 6.88p | 6.88p | 6.50p | 6.88p | 376 |
| 20/05/2020 | 6.88p | 7.50p | 6.88p | 6.88p | 13850 |
| 19/05/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/05/2020 | 6.38p | 7.50p | 6.38p | 6.88p | 96270 |
| 15/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/05/2020 | 6.38p | 6.75p | 6.00p | 6.38p | 140100 |
| 13/05/2020 | 6.38p | 7.00p | 6.20p | 6.38p | 25657 |
| 12/05/2020 | 6.25p | 7.00p | 6.25p | 6.38p | 218239 |
| 11/05/2020 | 6.25p | 6.50p | 6.13p | 6.20p | 88284 |
| 07/05/2020 | 5.88p | 6.35p | 5.88p | 6.25p | 125000 |
| 06/05/2020 | 6.00p | 6.50p | 6.00p | 6.00p | 17445 |
| 01/05/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/04/2020 | 5.75p | 6.00p | 5.60p | 6.00p | 110000 |
| 29/04/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 82768 |
| 28/04/2020 | 5.75p | 6.35p | 5.75p | 5.75p | 26764 |
| 27/04/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 391376 |
| 24/04/2020 | 5.25p | 6.49p | 5.25p | 5.75p | 545147 |
| 23/04/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 37866 |
| 22/04/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/04/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/04/2020 | 5.25p | 5.40p | 5.25p | 5.25p | 7000 |
| 17/04/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 71500 |
| 16/04/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/04/2020 | 5.00p | 5.48p | 5.00p | 5.25p | 68703 |
| 14/04/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/04/2020 | 5.50p | 5.50p | 5.00p | 5.00p | 67595 |
| 08/04/2020 | 5.50p | 5.50p | 5.02p | 5.50p | 8016 |
| 07/04/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 234336 |
| 06/04/2020 | 5.50p | 5.50p | 5.48p | 5.50p | 8978 |
| 03/04/2020 | 5.50p | 5.50p | 5.48p | 5.50p | 500 |
| 02/04/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 1907 |
| 01/04/2020 | 5.50p | 5.50p | 5.00p | 5.50p | 560000 |
| 31/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 147000 |
| 30/03/2020 | 5.75p | 5.75p | 5.02p | 5.50p | 21412 |
| 27/03/2020 | 5.25p | 6.00p | 5.00p | 5.75p | 251659 |
| 26/03/2020 | 4.25p | 5.50p | 4.25p | 5.25p | 239572 |
| 25/03/2020 | 4.25p | 4.39p | 4.25p | 4.25p | 40000 |
| 24/03/2020 | 4.15p | 4.25p | 4.15p | 4.25p | 26165 |
| 23/03/2020 | 4.90p | 4.90p | 3.75p | 4.15p | 122657 |
| 20/03/2020 | 5.25p | 5.25p | 4.50p | 4.90p | 106106 |
| 19/03/2020 | 5.75p | 5.75p | 5.25p | 5.25p | 55460 |
| 18/03/2020 | 6.25p | 6.48p | 5.75p | 5.75p | 36710 |
| 17/03/2020 | 7.30p | 7.30p | 6.00p | 6.25p | 19215 |
| 16/03/2020 | 7.88p | 7.88p | 7.10p | 7.30p | 55000 |
| 13/03/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/03/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/03/2020 | 8.13p | 8.13p | 7.88p | 7.88p | 0 |
| 10/03/2020 | 8.13p | 8.15p | 8.13p | 8.13p | 700 |
| 09/03/2020 | 8.45p | 8.45p | 8.05p | 8.13p | 42973 |
| 06/03/2020 | 8.45p | 8.45p | 8.27p | 8.45p | 1875 |
| 05/03/2020 | 8.45p | 8.80p | 8.45p | 8.45p | 20000 |
| 04/03/2020 | 8.45p | 8.45p | 8.27p | 8.45p | 3000 |
| 03/03/2020 | 8.45p | 8.45p | 8.27p | 8.45p | 173 |
| 02/03/2020 | 8.50p | 8.50p | 8.26p | 8.45p | 31000 |
| 28/02/2020 | 8.50p | 8.50p | 8.15p | 8.50p | 32300 |
| 27/02/2020 | 8.50p | 8.50p | 8.10p | 8.50p | 30587 |
| 26/02/2020 | 8.50p | 8.60p | 8.10p | 8.50p | 12286 |
| 25/02/2020 | 8.50p | 8.50p | 8.11p | 8.50p | 1589 |
| 24/02/2020 | 8.55p | 8.55p | 8.11p | 8.50p | 20000 |
| 21/02/2020 | 8.55p | 8.96p | 8.30p | 8.55p | 150494 |
| 20/02/2020 | 8.10p | 8.91p | 8.10p | 8.55p | 59313 |
| 19/02/2020 | 8.10p | 8.10p | 8.00p | 8.10p | 104145 |
| 18/02/2020 | 8.75p | 8.75p | 8.00p | 8.10p | 228098 |
| 17/02/2020 | 9.35p | 9.35p | 8.70p | 8.88p | 93678 |
| 14/02/2020 | 9.65p | 9.65p | 9.35p | 9.35p | 37486 |
| 13/02/2020 | 9.75p | 9.75p | 9.00p | 9.65p | 110607 |
| 12/02/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/02/2020 | 9.75p | 9.83p | 9.58p | 9.75p | 10006 |
| 10/02/2020 | 9.75p | 9.85p | 9.75p | 9.75p | 4000 |
| 07/02/2020 | 9.75p | 9.88p | 9.55p | 9.75p | 50521 |
*Close Price adjusted for both dividends and splits