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 |
|---|---|---|---|---|---|
| 02/10/2013 | 10.00p | 11.50p | 9.50p | 10.00p | 0 |
| 01/10/2013 | 11.50p | 11.50p | 9.50p | 10.00p | 51006 |
| 30/09/2013 | 11.50p | 11.52p | 10.00p | 11.50p | 703460 |
| 27/09/2013 | 13.00p | 13.00p | 12.00p | 12.50p | 0 |
| 26/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 25/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 24/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 23/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 509 |
| 20/09/2013 | 13.00p | 13.00p | 11.87p | 13.00p | 5000 |
| 19/09/2013 | 13.50p | 14.24p | 12.00p | 13.00p | 75332 |
| 18/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 1325 |
| 17/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 800 |
| 16/09/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 9 |
| 13/09/2013 | 13.00p | 13.00p | 11.00p | 13.00p | 0 |
| 12/09/2013 | 13.00p | 13.00p | 11.00p | 13.00p | 30000 |
| 11/09/2013 | 12.00p | 13.00p | 12.00p | 13.00p | 5000 |
| 10/09/2013 | 12.00p | 12.00p | 10.10p | 12.00p | 1999 |
| 09/09/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 1435 |
| 06/09/2013 | 12.00p | 12.50p | 10.00p | 12.00p | 1343 |
| 05/09/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 2052 |
| 04/09/2013 | 12.00p | 12.00p | 10.00p | 12.00p | 0 |
| 03/09/2013 | 12.00p | 12.00p | 10.00p | 12.00p | 0 |
| 02/09/2013 | 12.00p | 12.00p | 10.00p | 12.00p | 853 |
| 30/08/2013 | 12.00p | 12.50p | 12.00p | 12.00p | 781 |
| 29/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 28/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 27/08/2013 | 12.50p | 13.00p | 12.00p | 12.00p | 0 |
| 23/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 22/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 21/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 3900 |
| 20/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 19/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 16/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 0 |
| 15/08/2013 | 12.00p | 13.00p | 12.00p | 12.00p | 497 |
| 14/08/2013 | 12.00p | 12.50p | 11.00p | 12.00p | 0 |
| 13/08/2013 | 12.00p | 12.50p | 11.00p | 12.00p | 0 |
| 12/08/2013 | 12.50p | 12.50p | 11.00p | 12.00p | 617 |
| 09/08/2013 | 12.50p | 12.50p | 11.00p | 12.50p | 300 |
| 08/08/2013 | 12.50p | 12.50p | 11.45p | 12.50p | 20000 |
| 07/08/2013 | 12.50p | 14.50p | 11.45p | 14.50p | 0 |
| 06/08/2013 | 12.50p | 12.50p | 11.45p | 12.50p | 0 |
| 05/08/2013 | 12.50p | 12.50p | 11.45p | 12.50p | 0 |
| 02/08/2013 | 12.50p | 12.50p | 11.45p | 12.50p | 0 |
| 01/08/2013 | 12.50p | 12.50p | 11.45p | 12.50p | 0 |
| 31/07/2013 | 12.50p | 12.50p | 11.45p | 12.50p | 0 |
| 30/07/2013 | 12.50p | 12.50p | 11.45p | 12.50p | 0 |
| 29/07/2013 | 12.50p | 12.50p | 11.45p | 12.50p | 1007 |
| 26/07/2013 | 12.50p | 14.50p | 12.00p | 12.50p | 0 |
| 25/07/2013 | 12.50p | 14.50p | 12.00p | 12.50p | 0 |
| 24/07/2013 | 12.50p | 14.50p | 12.00p | 12.50p | 0 |
| 23/07/2013 | 12.50p | 13.00p | 12.00p | 12.50p | 0 |
| 22/07/2013 | 12.50p | 13.00p | 12.00p | 12.50p | 0 |
| 19/07/2013 | 13.00p | 13.00p | 12.00p | 12.50p | 0 |
| 18/07/2013 | 12.50p | 13.00p | 12.00p | 12.50p | 0 |
| 17/07/2013 | 13.00p | 13.00p | 12.00p | 12.50p | 445 |
| 16/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 15/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 2 |
| 12/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 11/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 10/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 1000 |
| 09/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 15000 |
| 08/07/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 972 |
| 05/07/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 04/07/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 03/07/2013 | 14.00p | 14.00p | 13.00p | 13.00p | 500 |
| 02/07/2013 | 14.50p | 19.50p | 14.00p | 14.00p | 0 |
| 01/07/2013 | 15.00p | 19.50p | 14.50p | 14.50p | 0 |
| 28/06/2013 | 16.50p | 19.50p | 16.12p | 19.50p | 0 |
| 27/06/2013 | 16.50p | 16.50p | 16.12p | 16.50p | 3 |
| 26/06/2013 | 19.50p | 19.50p | 16.12p | 16.50p | 100 |
| 25/06/2013 | 17.00p | 19.50p | 16.50p | 16.50p | 0 |
| 24/06/2013 | 17.00p | 19.50p | 17.00p | 17.00p | 0 |
| 21/06/2013 | 19.50p | 19.50p | 17.00p | 17.00p | 0 |
| 20/06/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 12769 |
| 19/06/2013 | 17.00p | 19.50p | 16.00p | 17.00p | 0 |
| 18/06/2013 | 19.50p | 19.50p | 16.00p | 17.00p | 0 |
| 17/06/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 2 |
| 14/06/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 13/06/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 12/06/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 11/06/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 10/06/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 2700 |
| 07/06/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 06/06/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 1000 |
| 05/06/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 200 |
| 04/06/2013 | 17.00p | 18.00p | 17.00p | 17.00p | 0 |
| 03/06/2013 | 17.00p | 18.00p | 17.00p | 17.00p | 15500 |
| 31/05/2013 | 17.00p | 17.99p | 17.00p | 17.00p | 5475 |
| 30/05/2013 | 17.00p | 18.00p | 16.24p | 17.00p | 0 |
| 29/05/2013 | 17.00p | 18.00p | 16.24p | 17.00p | 0 |
| 28/05/2013 | 17.00p | 18.00p | 16.24p | 17.00p | 10013 |
| 24/05/2013 | 17.00p | 19.00p | 16.24p | 17.00p | 0 |
| 23/05/2013 | 17.00p | 19.00p | 16.24p | 17.00p | 0 |
| 22/05/2013 | 17.00p | 19.00p | 16.24p | 17.00p | 0 |
| 21/05/2013 | 18.00p | 19.00p | 16.24p | 17.00p | 5027 |
| 20/05/2013 | 18.00p | 19.22p | 18.00p | 18.00p | 10000 |
| 17/05/2013 | 18.00p | 19.50p | 16.00p | 18.00p | 0 |
| 16/05/2013 | 19.50p | 19.50p | 16.00p | 18.00p | 0 |
| 15/05/2013 | 19.50p | 19.50p | 16.00p | 18.00p | 2000 |
| 14/05/2013 | 19.50p | 19.50p | 16.50p | 19.50p | 0 |
| 13/05/2013 | 19.50p | 19.50p | 16.50p | 19.50p | 200 |
| 10/05/2013 | 19.50p | 19.50p | 16.50p | 19.50p | 0 |
| 09/05/2013 | 19.50p | 19.50p | 16.50p | 19.50p | 0 |
| 08/05/2013 | 19.50p | 19.50p | 16.50p | 19.50p | 2100 |
| 07/05/2013 | 16.50p | 21.00p | 16.50p | 19.50p | 1500 |
| 03/05/2013 | 17.50p | 18.50p | 16.50p | 16.50p | 8014 |
| 02/05/2013 | 17.50p | 17.50p | 16.00p | 17.50p | 1250 |
| 01/05/2013 | 18.50p | 18.50p | 17.00p | 17.50p | 6019 |
| 30/04/2013 | 19.00p | 19.50p | 18.50p | 18.50p | 0 |
| 29/04/2013 | 19.00p | 19.50p | 19.00p | 19.00p | 501 |
| 26/04/2013 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/04/2013 | 19.00p | 19.00p | 19.00p | 19.00p | 20 |
| 24/04/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 4400 |
| 23/04/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 22/04/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 10020 |
| 19/04/2013 | 19.00p | 20.00p | 18.00p | 19.00p | 50528 |
| 18/04/2013 | 19.50p | 19.50p | 15.00p | 19.00p | 7830 |
| 17/04/2013 | 19.50p | 19.50p | 18.00p | 19.50p | 10 |
| 16/04/2013 | 20.50p | 20.50p | 19.50p | 19.50p | 2203 |
| 15/04/2013 | 20.50p | 20.50p | 18.00p | 20.50p | 0 |
| 12/04/2013 | 20.50p | 20.50p | 18.00p | 20.50p | 0 |
| 11/04/2013 | 20.50p | 20.50p | 18.00p | 20.50p | 2040 |
| 10/04/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 1400 |
| 09/04/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 1940 |
| 08/04/2013 | 21.50p | 21.50p | 20.00p | 20.50p | 12163 |
| 05/04/2013 | 21.50p | 23.00p | 18.00p | 21.50p | 140545 |
| 04/04/2013 | 22.50p | 22.50p | 20.00p | 21.50p | 3100 |
| 03/04/2013 | 22.50p | 22.50p | 20.58p | 22.50p | 0 |
| 02/04/2013 | 22.50p | 22.50p | 20.58p | 22.50p | 100 |
| 28/03/2013 | 22.50p | 23.75p | 22.50p | 22.50p | 411 |
| 27/03/2013 | 22.50p | 22.50p | 20.51p | 22.50p | 1218 |
| 26/03/2013 | 22.50p | 23.75p | 20.51p | 22.50p | 2222 |
| 25/03/2013 | 22.50p | 23.75p | 20.51p | 22.50p | 809 |
| 22/03/2013 | 22.50p | 22.50p | 20.51p | 22.50p | 0 |
| 21/03/2013 | 22.50p | 22.50p | 20.51p | 22.50p | 196 |
| 20/03/2013 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 19/03/2013 | 22.50p | 22.50p | 20.50p | 22.50p | 5000 |
| 18/03/2013 | 22.50p | 22.50p | 20.50p | 22.50p | 60 |
| 15/03/2013 | 22.50p | 23.75p | 22.50p | 22.50p | 10431 |
| 14/03/2013 | 22.50p | 22.50p | 20.60p | 22.50p | 225 |
| 13/03/2013 | 22.50p | 24.00p | 22.50p | 22.50p | 0 |
| 12/03/2013 | 22.50p | 24.00p | 22.50p | 22.50p | 0 |
| 11/03/2013 | 22.50p | 24.00p | 22.50p | 22.50p | 2021 |
| 08/03/2013 | 22.50p | 25.00p | 20.60p | 22.50p | 2009 |
| 07/03/2013 | 22.50p | 24.04p | 21.00p | 22.50p | 0 |
| 06/03/2013 | 22.50p | 24.04p | 21.00p | 22.50p | 0 |
| 05/03/2013 | 22.50p | 24.04p | 21.00p | 22.50p | 0 |
| 04/03/2013 | 22.50p | 24.04p | 21.00p | 22.50p | 0 |
| 01/03/2013 | 22.50p | 24.04p | 21.00p | 22.50p | 21048 |
| 28/02/2013 | 22.50p | 23.75p | 22.10p | 22.50p | 7655 |
| 27/02/2013 | 22.50p | 25.00p | 22.10p | 22.50p | 6000 |
| 26/02/2013 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 25/02/2013 | 23.00p | 23.00p | 22.60p | 23.00p | 20 |
| 22/02/2013 | 23.00p | 25.00p | 23.00p | 23.00p | 8000 |
| 21/02/2013 | 22.00p | 23.00p | 22.00p | 23.00p | 40000 |
| 20/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 19/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 400 |
| 18/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 9169 |
| 15/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 2000 |
| 14/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 13/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 1190 |
| 12/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 500 |
| 11/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 08/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 400 |
| 07/02/2013 | 22.00p | 22.67p | 20.00p | 22.00p | 18823 |
| 06/02/2013 | 22.00p | 22.67p | 20.00p | 22.00p | 0 |
| 05/02/2013 | 22.00p | 22.67p | 20.00p | 22.00p | 2001 |
| 04/02/2013 | 22.00p | 23.50p | 20.00p | 22.00p | 35604 |
| 01/02/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 1000 |
| 31/01/2013 | 22.00p | 22.67p | 22.00p | 22.00p | 0 |
| 30/01/2013 | 22.00p | 22.67p | 22.00p | 22.00p | 0 |
| 29/01/2013 | 22.00p | 22.67p | 22.00p | 22.00p | 431 |
| 28/01/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 25/01/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 2000 |
| 24/01/2013 | 22.00p | 22.00p | 20.00p | 22.00p | 5382 |
| 23/01/2013 | 22.50p | 22.50p | 20.45p | 22.00p | 36000 |
| 22/01/2013 | 23.00p | 23.00p | 21.60p | 22.50p | 400 |
| 21/01/2013 | 23.00p | 23.00p | 21.75p | 23.00p | 5000 |
| 18/01/2013 | 23.00p | 23.00p | 21.00p | 23.00p | 306 |
| 17/01/2013 | 23.00p | 23.00p | 21.60p | 23.00p | 323 |
| 16/01/2013 | 23.00p | 25.00p | 21.00p | 23.00p | 8431 |
| 15/01/2013 | 23.00p | 23.06p | 21.00p | 23.00p | 0 |
| 14/01/2013 | 23.00p | 23.06p | 21.00p | 23.00p | 0 |
| 11/01/2013 | 22.50p | 23.06p | 21.00p | 23.00p | 13000 |
| 10/01/2013 | 22.50p | 22.99p | 22.50p | 22.50p | 8000 |
| 09/01/2013 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 08/01/2013 | 22.50p | 22.50p | 21.00p | 22.50p | 200 |
| 07/01/2013 | 22.50p | 22.50p | 21.00p | 22.50p | 206 |
| 04/01/2013 | 22.50p | 22.95p | 21.00p | 22.50p | 5596 |
| 03/01/2013 | 22.50p | 22.50p | 21.00p | 22.50p | 201 |
| 02/01/2013 | 22.50p | 22.50p | 21.00p | 22.50p | 210 |
| 31/12/2012 | 22.00p | 23.00p | 22.00p | 22.50p | 424 |
| 28/12/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 0 |
| 27/12/2012 | 22.50p | 22.50p | 21.00p | 22.50p | 270 |
| 24/12/2012 | 22.50p | 24.00p | 21.00p | 22.50p | 0 |
| 21/12/2012 | 24.00p | 24.00p | 21.00p | 22.50p | 15000 |
| 20/12/2012 | 23.00p | 25.50p | 21.00p | 23.00p | 4300 |
| 19/12/2012 | 24.00p | 24.00p | 21.00p | 23.00p | 173 |
| 18/12/2012 | 23.00p | 23.67p | 23.00p | 23.00p | 1000 |
| 17/12/2012 | 23.00p | 25.00p | 21.36p | 23.00p | 0 |
*Close Price adjusted for both dividends and splits