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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Petards Group (PEG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 100000 |
| 13/11/2024 | 9.00p | 9.00p | 8.80p | 9.00p | 25000 |
| 12/11/2024 | 9.00p | 9.44p | 8.50p | 9.00p | 200800 |
| 11/11/2024 | 9.00p | 9.00p | 8.83p | 9.00p | 0 |
| 08/11/2024 | 8.50p | 9.00p | 8.50p | 9.00p | 4 |
| 07/11/2024 | 8.50p | 8.70p | 8.50p | 8.50p | 2 |
| 06/11/2024 | 8.50p | 9.00p | 8.50p | 8.50p | 59759 |
| 05/11/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 10 |
| 04/11/2024 | 8.50p | 9.00p | 8.50p | 8.50p | 75000 |
| 01/11/2024 | 8.50p | 9.00p | 8.50p | 8.50p | 127779 |
| 31/10/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 4 |
| 30/10/2024 | 8.50p | 9.00p | 8.45p | 8.50p | 25164 |
| 29/10/2024 | 8.50p | 8.50p | 8.45p | 8.50p | 18036 |
| 28/10/2024 | 8.50p | 8.50p | 8.45p | 8.50p | 11661 |
| 25/10/2024 | 8.50p | 8.50p | 8.31p | 8.50p | 300 |
| 24/10/2024 | 8.50p | 9.00p | 8.50p | 8.50p | 50000 |
| 23/10/2024 | 8.50p | 8.50p | 8.23p | 8.50p | 3 |
| 22/10/2024 | 8.50p | 8.50p | 8.22p | 8.50p | 26 |
| 21/10/2024 | 8.50p | 8.50p | 8.22p | 8.50p | 5000 |
| 18/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 83 |
| 17/10/2024 | 8.50p | 8.89p | 8.50p | 8.50p | 155000 |
| 16/10/2024 | 8.50p | 8.50p | 8.06p | 8.50p | 50170 |
| 15/10/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 10000 |
| 14/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 25000 |
| 11/10/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 529 |
| 10/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 74338 |
| 09/10/2024 | 8.50p | 8.60p | 8.50p | 8.50p | 0 |
| 08/10/2024 | 8.50p | 8.60p | 8.50p | 8.50p | 0 |
| 07/10/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 25971 |
| 04/10/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 3895 |
| 03/10/2024 | 9.25p | 9.25p | 8.22p | 8.75p | 90330 |
| 02/10/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 50 |
| 01/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 9456 |
| 30/09/2024 | 9.75p | 9.75p | 9.00p | 9.50p | 96583 |
| 27/09/2024 | 10.25p | 10.25p | 9.56p | 10.25p | 798 |
| 26/09/2024 | 10.25p | 11.00p | 9.50p | 10.25p | 5891 |
| 25/09/2024 | 9.25p | 10.88p | 9.25p | 10.50p | 482036 |
| 24/09/2024 | 8.00p | 9.00p | 8.00p | 9.00p | 52500 |
| 23/09/2024 | 8.00p | 8.30p | 8.00p | 8.00p | 1807 |
| 20/09/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 19/09/2024 | 7.75p | 8.29p | 7.52p | 8.00p | 1962 |
| 18/09/2024 | 8.00p | 8.00p | 7.52p | 8.00p | 300 |
| 17/09/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 3125 |
| 16/09/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 13/09/2024 | 8.00p | 8.50p | 7.71p | 8.00p | 20012 |
| 12/09/2024 | 8.00p | 8.00p | 7.71p | 8.00p | 4 |
| 11/09/2024 | 8.00p | 8.00p | 7.71p | 8.00p | 5886 |
| 10/09/2024 | 7.75p | 8.00p | 7.75p | 8.00p | 34642 |
| 09/09/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 16749 |
| 06/09/2024 | 8.00p | 8.50p | 7.65p | 7.75p | 17282 |
| 05/09/2024 | 8.00p | 8.30p | 8.00p | 8.00p | 7500 |
| 04/09/2024 | 8.00p | 8.00p | 7.66p | 8.00p | 16605 |
| 03/09/2024 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 02/09/2024 | 7.50p | 7.85p | 7.22p | 7.50p | 2435 |
| 30/08/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 29/08/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 28/08/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 27/08/2024 | 7.50p | 8.00p | 7.22p | 7.50p | 5832 |
| 23/08/2024 | 7.50p | 7.50p | 6.50p | 7.50p | 197000 |
| 22/08/2024 | 7.50p | 7.50p | 7.20p | 7.50p | 0 |
| 21/08/2024 | 7.50p | 8.00p | 7.50p | 7.50p | 6002 |
| 20/08/2024 | 7.50p | 8.00p | 7.22p | 7.50p | 7444 |
| 19/08/2024 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 16/08/2024 | 7.50p | 7.50p | 7.20p | 7.50p | 600 |
| 15/08/2024 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 14/08/2024 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 13/08/2024 | 7.50p | 7.50p | 7.20p | 7.50p | 100 |
| 12/08/2024 | 7.50p | 7.50p | 7.16p | 7.50p | 6844 |
| 09/08/2024 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 08/08/2024 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 07/08/2024 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
| 06/08/2024 | 7.50p | 7.99p | 7.00p | 7.50p | 42462 |
| 05/08/2024 | 7.00p | 7.49p | 7.00p | 7.00p | 133 |
| 02/08/2024 | 7.25p | 7.25p | 6.76p | 7.25p | 9058 |
| 01/08/2024 | 7.25p | 7.40p | 6.73p | 7.25p | 70341 |
| 31/07/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/07/2024 | 7.25p | 7.25p | 6.74p | 7.25p | 1400 |
| 29/07/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/07/2024 | 7.25p | 7.25p | 6.73p | 7.25p | 14613 |
| 25/07/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/07/2024 | 7.25p | 7.25p | 6.58p | 7.25p | 78354 |
| 23/07/2024 | 7.25p | 7.48p | 6.50p | 7.25p | 209678 |
| 22/07/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/07/2024 | 7.25p | 7.25p | 6.78p | 7.25p | 5 |
| 18/07/2024 | 7.25p | 7.25p | 6.52p | 7.25p | 200 |
| 17/07/2024 | 7.50p | 7.65p | 7.20p | 7.25p | 8034 |
| 16/07/2024 | 7.50p | 8.00p | 7.50p | 7.50p | 25 |
| 15/07/2024 | 7.50p | 7.83p | 7.50p | 7.50p | 0 |
| 12/07/2024 | 7.25p | 7.25p | 7.19p | 7.25p | 40000 |
| 11/07/2024 | 7.00p | 7.40p | 7.00p | 7.25p | 75624 |
| 10/07/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 09/07/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 08/07/2024 | 7.00p | 7.00p | 6.55p | 7.00p | 187 |
| 05/07/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 04/07/2024 | 7.00p | 7.00p | 6.62p | 7.00p | 4000 |
| 03/07/2024 | 7.00p | 7.00p | 6.55p | 7.00p | 40 |
| 02/07/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 01/07/2024 | 7.00p | 7.44p | 7.00p | 7.00p | 1048 |
| 28/06/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 27/06/2024 | 7.00p | 7.00p | 6.62p | 7.00p | 1706 |
| 26/06/2024 | 7.00p | 7.50p | 6.61p | 7.00p | 683 |
| 25/06/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 24/06/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 21/06/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 14000 |
| 20/06/2024 | 7.00p | 7.37p | 7.00p | 7.00p | 3337 |
| 19/06/2024 | 7.00p | 7.10p | 7.00p | 7.00p | 0 |
| 18/06/2024 | 7.00p | 7.37p | 6.61p | 7.00p | 1957 |
| 17/06/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 1413 |
| 14/06/2024 | 7.00p | 7.37p | 6.61p | 7.00p | 55000 |
| 13/06/2024 | 7.85p | 7.85p | 6.50p | 7.00p | 128947 |
| 12/06/2024 | 8.10p | 8.10p | 7.75p | 8.10p | 100400 |
| 11/06/2024 | 7.75p | 8.39p | 7.75p | 8.10p | 42625 |
| 10/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 35 |
| 07/06/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 125 |
| 06/06/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 1409 |
| 05/06/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 04/06/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 03/06/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 31/05/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 30/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 16 |
| 29/05/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 28/05/2024 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
| 24/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 50 |
| 23/05/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 1063 |
| 22/05/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 1475 |
| 21/05/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/05/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/05/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/05/2024 | 8.00p | 8.00p | 7.65p | 7.75p | 20181 |
| 15/05/2024 | 8.25p | 8.34p | 7.63p | 8.00p | 76650 |
| 14/05/2024 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
| 13/05/2024 | 8.25p | 8.25p | 8.08p | 8.25p | 31952 |
| 10/05/2024 | 8.10p | 8.42p | 8.05p | 8.25p | 20878 |
| 09/05/2024 | 8.10p | 8.30p | 8.10p | 8.10p | 0 |
| 08/05/2024 | 8.10p | 8.30p | 8.10p | 8.10p | 0 |
| 07/05/2024 | 8.10p | 8.46p | 7.82p | 8.10p | 6556 |
| 03/05/2024 | 8.10p | 8.30p | 8.10p | 8.10p | 0 |
| 02/05/2024 | 8.10p | 8.10p | 7.85p | 8.10p | 10000 |
| 01/05/2024 | 7.75p | 8.10p | 7.75p | 8.10p | 31950 |
| 30/04/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 5000 |
| 29/04/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 26/04/2024 | 7.75p | 7.95p | 7.75p | 7.75p | 5000 |
| 25/04/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 24/04/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 23/04/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 4661 |
| 22/04/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 0 |
| 19/04/2024 | 7.75p | 7.75p | 7.59p | 7.75p | 5000 |
| 18/04/2024 | 7.50p | 8.00p | 7.50p | 7.75p | 25000 |
| 17/04/2024 | 6.75p | 7.50p | 6.75p | 7.50p | 136910 |
| 16/04/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 15/04/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 12/04/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 43 |
| 11/04/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 10/04/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 09/04/2024 | 6.75p | 6.75p | 6.66p | 6.75p | 14776 |
| 08/04/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 180 |
| 05/04/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 862 |
| 04/04/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 03/04/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 02/04/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 442 |
| 28/03/2024 | 6.75p | 7.00p | 6.65p | 6.75p | 25143 |
| 27/03/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 10060 |
| 26/03/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
| 25/03/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
| 22/03/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 1756 |
| 21/03/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
| 20/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/03/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 3 |
| 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 |
*Close Price adjusted for both dividends and splits