Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8.100 | 8.100 | 7.750 | 8.100 | 8.100 | 100,400 |
| 2024-06-11 | 7.920 | 8.390 | 7.920 | 8.100 | 8.100 | 42,625 |
| 2024-06-10 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 35 |
| 2024-06-07 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 125 |
| 2024-06-06 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 1,409 |
| 2024-06-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-31 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-30 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 16 |
| 2024-05-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-24 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 50 |
| 2024-05-23 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 1,063 |
| 2024-05-22 | 7.750 | 7.750 | 7.630 | 7.750 | 7.750 | 1,475 |
| 2024-05-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-16 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 20,181 |
| 2024-05-15 | 8.250 | 8.340 | 7.625 | 8.000 | 8.000 | 76,650 |
| 2024-05-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-05-13 | 8.250 | 8.250 | 8.075 | 8.250 | 8.250 | 31,952 |
| 2024-05-10 | 8.100 | 8.420 | 8.050 | 8.250 | 8.250 | 20,878 |
| 2024-05-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-05-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-05-07 | 8.100 | 8.460 | 7.820 | 8.100 | 8.100 | 6,556 |
| 2024-05-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-05-02 | 8.100 | 8.100 | 7.850 | 8.100 | 8.100 | 10,000 |
| 2024-05-01 | 7.844 | 8.100 | 7.844 | 8.100 | 8.100 | 31,950 |
| 2024-04-30 | 7.750 | 7.750 | 7.625 | 7.750 | 7.750 | 5,000 |
| 2024-04-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-04-26 | 7.750 | 7.945 | 7.750 | 7.750 | 7.750 | 5,000 |
| 2024-04-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-04-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-04-23 | 7.750 | 7.750 | 7.625 | 7.750 | 7.750 | 4,661 |
| 2024-04-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-04-19 | 7.750 | 7.750 | 7.590 | 7.750 | 7.750 | 5,000 |
| 2024-04-18 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 25,000 |
| 2024-04-17 | 6.950 | 7.500 | 6.950 | 7.500 | 7.500 | 136,910 |
| 2024-04-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-15 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-12 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 43 |
| 2024-04-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-09 | 6.750 | 6.750 | 6.660 | 6.750 | 6.750 | 14,776 |
| 2024-04-08 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 180 |
| 2024-04-05 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 862 |
| 2024-04-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-02 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 442 |
| 2024-03-28 | 6.750 | 7.000 | 6.650 | 6.750 | 6.750 | 25,143 |
| 2024-03-27 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 10,060 |
| 2024-03-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-22 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 1,756 |
| 2024-03-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-19 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 3 |
| 2024-03-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-15 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 171 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.