Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-12-15 | 4.150 | 4.300 | 3.800 | 4.000 | 4.000 | 212,116 |
| 2023-12-14 | 3.500 | 4.430 | 3.350 | 4.150 | 4.150 | 705,478 |
| 2023-12-13 | 3.500 | 3.950 | 3.500 | 3.500 | 3.500 | 341,000 |
| 2023-12-12 | 3.400 | 3.400 | 3.100 | 3.400 | 3.400 | 13,981 |
| 2023-12-11 | 3.700 | 3.770 | 3.400 | 3.400 | 3.400 | 11,617 |
| 2023-12-08 | 3.650 | 4.190 | 3.600 | 3.700 | 3.700 | 361,312 |
| 2023-12-07 | 3.500 | 4.200 | 3.300 | 3.650 | 3.650 | 708,594 |
| 2023-12-06 | 6.000 | 6.000 | 2.125 | 3.500 | 3.500 | 6,176,180 |
| 2023-12-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-12-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-01 | 6.500 | 6.700 | 6.120 | 6.500 | 6.500 | 8,762 |
| 2023-11-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-29 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 4,425 |
| 2023-11-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-22 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 502 |
| 2023-11-21 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 30,769 |
| 2023-11-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-16 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 319 |
| 2023-11-15 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 748 |
| 2023-11-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-09 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 1,915 |
| 2023-11-08 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 700 |
| 2023-11-07 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 16 |
| 2023-11-06 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 37 |
| 2023-11-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-11-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-10-31 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 13 |
| 2023-10-30 | 6.250 | 6.250 | 6.005 | 6.250 | 6.250 | 1 |
| 2023-10-27 | 6.250 | 6.350 | 6.250 | 6.250 | 6.250 | 1,953 |
| 2023-10-26 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 50,000 |
| 2023-10-25 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 57 |
| 2023-10-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-10-23 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 154 |
| 2023-10-20 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 7 |
| 2023-10-19 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 59,995 |
| 2023-10-18 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 31,000 |
| 2023-10-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-10-16 | 6.500 | 6.500 | 6.100 | 6.500 | 6.500 | 23,679 |
| 2023-10-13 | 6.500 | 6.500 | 6.100 | 6.500 | 6.500 | 16,946 |
| 2023-10-12 | 6.000 | 6.950 | 6.000 | 6.500 | 6.500 | 85,969 |
| 2023-10-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-10-10 | 5.750 | 5.850 | 5.750 | 5.750 | 5.750 | 35,000 |
| 2023-10-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-10-06 | 5.000 | 5.750 | 5.000 | 5.750 | 5.750 | 158,918 |
| 2023-10-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-10-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-10-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-10-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-09-29 | 4.750 | 5.000 | 4.670 | 4.750 | 4.750 | 135,475 |
| 2023-09-28 | 5.400 | 5.400 | 4.650 | 4.750 | 4.750 | 299,708 |
| 2023-09-27 | 6.000 | 6.000 | 5.400 | 6.000 | 6.000 | 600 |
| 2023-09-26 | 6.000 | 6.000 | 5.400 | 6.000 | 6.000 | 38,000 |
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.