Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 6.875 | 7.245 | 6.875 | 6.875 | 6.875 | 150,000 |
| 2023-09-22 | 6.875 | 6.875 | 6.763 | 6.875 | 6.875 | 150 |
| 2023-09-21 | 6.875 | 6.910 | 6.875 | 6.875 | 6.875 | 19,250 |
| 2023-09-20 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-09-19 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 9,045 |
| 2023-09-18 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-09-15 | 6.875 | 6.875 | 6.755 | 6.875 | 6.875 | 363 |
| 2023-09-14 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-09-13 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-09-12 | 6.875 | 6.875 | 6.763 | 6.875 | 6.875 | 2 |
| 2023-09-11 | 6.875 | 6.913 | 6.875 | 6.875 | 6.875 | 30,000 |
| 2023-09-08 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-09-07 | 6.875 | 6.998 | 6.875 | 6.875 | 6.875 | 18,454 |
| 2023-09-06 | 6.875 | 6.998 | 6.875 | 6.875 | 6.875 | 25,000 |
| 2023-09-05 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-09-04 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-09-01 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-08-31 | 6.875 | 6.875 | 6.763 | 6.875 | 6.875 | 938 |
| 2023-08-30 | 6.875 | 6.875 | 6.755 | 6.875 | 6.875 | 495 |
| 2023-08-29 | 6.875 | 6.875 | 6.800 | 6.875 | 6.875 | 5 |
| 2023-08-25 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-08-24 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-08-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-22 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2023-08-21 | 7.250 | 7.250 | 7.125 | 7.125 | 7.125 | 50,000 |
| 2023-08-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-15 | 7.250 | 7.250 | 6.870 | 7.250 | 7.250 | 34 |
| 2023-08-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 463,189 |
| 2023-08-09 | 7.250 | 7.250 | 6.950 | 7.250 | 7.250 | 17,439 |
| 2023-08-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-04 | 7.250 | 7.600 | 7.000 | 7.250 | 7.250 | 138,000 |
| 2023-08-03 | 7.250 | 7.600 | 7.250 | 7.250 | 7.250 | 7,000 |
| 2023-08-02 | 7.250 | 7.600 | 6.950 | 7.250 | 7.250 | 314 |
| 2023-08-01 | 7.250 | 7.250 | 6.950 | 7.250 | 7.250 | 1,024 |
| 2023-07-31 | 7.250 | 7.250 | 6.950 | 7.250 | 7.250 | 2 |
| 2023-07-28 | 7.250 | 7.690 | 7.250 | 7.250 | 7.250 | 975 |
| 2023-07-27 | 7.250 | 7.690 | 6.950 | 7.250 | 7.250 | 33 |
| 2023-07-26 | 7.250 | 7.250 | 6.950 | 7.250 | 7.250 | 1,331 |
| 2023-07-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-07-24 | 7.250 | 7.470 | 6.950 | 7.250 | 7.250 | 6,080 |
| 2023-07-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-07-20 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 113,711 |
| 2023-07-19 | 7.125 | 7.125 | 6.863 | 7.125 | 7.125 | 118 |
| 2023-07-18 | 7.125 | 7.125 | 6.863 | 7.125 | 7.125 | 818 |
| 2023-07-17 | 7.125 | 7.455 | 6.863 | 7.125 | 7.125 | 18,417 |
| 2023-07-14 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2023-07-13 | 7.125 | 7.455 | 7.125 | 7.125 | 7.125 | 670 |
| 2023-07-12 | 6.900 | 7.290 | 6.900 | 7.125 | 7.125 | 162,907 |
| 2023-07-11 | 6.800 | 6.800 | 6.604 | 6.800 | 6.800 | 15,324 |
| 2023-07-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-07-07 | 6.800 | 6.800 | 6.648 | 6.800 | 6.800 | 79 |
| 2023-07-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-07-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-07-04 | 6.800 | 6.800 | 6.604 | 6.800 | 6.800 | 5,459 |
| 2023-07-03 | 6.800 | 6.800 | 6.648 | 6.800 | 6.800 | 900 |
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.