Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.750 | 6.975 | 6.750 | 6.750 | 6.750 | 17,454 |
| 2024-03-13 | 6.650 | 6.650 | 6.580 | 6.650 | 6.650 | 43,245 |
| 2024-03-12 | 6.750 | 6.940 | 6.500 | 6.750 | 6.750 | 60,130 |
| 2024-03-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-08 | 6.750 | 6.750 | 6.560 | 6.750 | 6.750 | 990 |
| 2024-03-07 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 21,525 |
| 2024-03-06 | 6.750 | 6.750 | 6.560 | 6.750 | 6.750 | 18 |
| 2024-03-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-04 | 6.750 | 7.000 | 6.560 | 6.750 | 6.750 | 1,858 |
| 2024-03-01 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-29 | 6.750 | 6.750 | 6.560 | 6.750 | 6.750 | 4,718 |
| 2024-02-28 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 172 |
| 2024-02-27 | 7.000 | 7.000 | 6.550 | 6.750 | 6.750 | 157,000 |
| 2024-02-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-02-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-02-22 | 7.550 | 7.550 | 6.750 | 7.200 | 7.200 | 293,434 |
| 2024-02-21 | 7.750 | 7.800 | 7.525 | 7.750 | 7.750 | 6,200 |
| 2024-02-20 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 35,004 |
| 2024-02-19 | 6.400 | 8.430 | 6.400 | 7.750 | 7.750 | 685,797 |
| 2024-02-16 | 5.850 | 5.850 | 5.622 | 5.850 | 5.850 | 5,000 |
| 2024-02-15 | 5.850 | 6.090 | 5.500 | 5.850 | 5.850 | 2,326 |
| 2024-02-14 | 5.350 | 6.350 | 5.100 | 5.850 | 5.850 | 860,455 |
| 2024-02-13 | 4.850 | 5.200 | 4.748 | 5.100 | 5.100 | 166,000 |
| 2024-02-12 | 4.775 | 5.000 | 4.775 | 4.850 | 4.850 | 170,183 |
| 2024-02-09 | 4.710 | 5.000 | 4.710 | 4.750 | 4.750 | 300,000 |
| 2024-02-08 | 4.600 | 4.600 | 4.380 | 4.600 | 4.600 | 8,000 |
| 2024-02-07 | 4.600 | 4.600 | 4.380 | 4.600 | 4.600 | 5,000 |
| 2024-02-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-02-05 | 4.626 | 4.626 | 4.310 | 4.600 | 4.600 | 79,005 |
| 2024-02-02 | 4.750 | 4.920 | 4.750 | 4.750 | 4.750 | 40,569 |
| 2024-02-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-01-31 | 4.400 | 4.740 | 4.251 | 4.400 | 4.400 | 13,506 |
| 2024-01-30 | 4.500 | 4.920 | 4.225 | 4.400 | 4.400 | 7,253 |
| 2024-01-29 | 4.000 | 4.450 | 4.000 | 4.250 | 4.250 | 1,453,000 |
| 2024-01-26 | 3.750 | 3.750 | 3.666 | 3.750 | 3.750 | 12,718 |
| 2024-01-25 | 3.000 | 4.000 | 2.510 | 3.750 | 3.750 | 117,864 |
| 2024-01-24 | 3.900 | 4.144 | 3.741 | 3.900 | 3.900 | 7,801 |
| 2024-01-23 | 3.900 | 3.900 | 3.741 | 3.900 | 3.900 | 868 |
| 2024-01-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-01-19 | 3.900 | 3.900 | 3.741 | 3.900 | 3.900 | 126 |
| 2024-01-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-01-17 | 3.900 | 3.900 | 3.741 | 3.900 | 3.900 | 2,687 |
| 2024-01-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-01-15 | 3.900 | 3.900 | 3.741 | 3.900 | 3.900 | 65 |
| 2024-01-12 | 3.900 | 4.300 | 3.900 | 3.900 | 3.900 | 232 |
| 2024-01-11 | 3.900 | 4.300 | 3.900 | 3.900 | 3.900 | 184 |
| 2024-01-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-01-09 | 3.900 | 3.900 | 3.716 | 3.900 | 3.900 | 25,965 |
| 2024-01-08 | 3.900 | 3.900 | 3.716 | 3.900 | 3.900 | 2,058 |
| 2024-01-05 | 3.900 | 4.300 | 3.615 | 3.900 | 3.900 | 314,676 |
| 2024-01-04 | 3.900 | 4.020 | 3.665 | 3.900 | 3.900 | 37,713 |
| 2024-01-03 | 3.900 | 4.000 | 3.325 | 3.900 | 3.900 | 654,566 |
| 2024-01-02 | 3.900 | 3.900 | 3.325 | 3.900 | 3.900 | 165,685 |
| 2023-12-29 | 3.900 | 3.900 | 3.510 | 3.900 | 3.900 | 139,028 |
| 2023-12-28 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 300,052 |
| 2023-12-27 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2023-12-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-12-21 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 100,000 |
| 2023-12-20 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 8,813 |
| 2023-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
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.