Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 6.800 | 6.800 | 6.632 | 6.800 | 6.800 | 3 |
| 2023-06-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-06-28 | 6.800 | 7.000 | 6.648 | 6.800 | 6.800 | 71,676 |
| 2023-06-27 | 6.800 | 6.800 | 6.500 | 6.800 | 6.800 | 143,261 |
| 2023-06-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-23 | 7.500 | 7.570 | 7.010 | 7.500 | 7.500 | 15,000 |
| 2023-06-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-06-19 | 6.875 | 7.500 | 6.780 | 7.500 | 7.500 | 103,588 |
| 2023-06-16 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-06-15 | 6.875 | 7.000 | 6.875 | 6.875 | 6.875 | 6,257 |
| 2023-06-14 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-06-13 | 6.875 | 6.875 | 6.800 | 6.875 | 6.875 | 223 |
| 2023-06-12 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-06-09 | 6.875 | 6.875 | 6.800 | 6.875 | 6.875 | 15,000 |
| 2023-06-08 | 6.875 | 7.000 | 6.875 | 6.875 | 6.875 | 28,484 |
| 2023-06-07 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-06-06 | 7.125 | 7.200 | 7.000 | 7.000 | 7.000 | 80,000 |
| 2023-06-05 | 7.125 | 7.125 | 7.063 | 7.125 | 7.125 | 8,665 |
| 2023-06-02 | 7.125 | 7.225 | 7.125 | 7.125 | 7.125 | 8,221 |
| 2023-06-01 | 7.450 | 7.450 | 7.000 | 7.125 | 7.125 | 334,432 |
| 2023-05-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-05-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-05-26 | 7.455 | 7.500 | 7.455 | 7.500 | 7.500 | 73,293 |
| 2023-05-25 | 7.050 | 7.290 | 7.050 | 7.050 | 7.050 | 100,000 |
| 2023-05-24 | 6.900 | 7.200 | 6.900 | 6.900 | 6.900 | 8,000 |
| 2023-05-23 | 7.500 | 7.720 | 6.700 | 6.900 | 6.900 | 331,000 |
| 2023-05-22 | 7.000 | 7.750 | 6.600 | 7.500 | 7.500 | 967,392 |
| 2023-05-19 | 7.000 | 7.000 | 6.610 | 7.000 | 7.000 | 100,750 |
| 2023-05-18 | 7.000 | 7.000 | 6.510 | 7.000 | 7.000 | 21,276 |
| 2023-05-17 | 7.250 | 7.450 | 7.000 | 7.000 | 7.000 | 425,000 |
| 2023-05-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-15 | 7.500 | 7.850 | 7.500 | 7.500 | 7.500 | 23,374 |
| 2023-05-12 | 7.500 | 7.890 | 7.000 | 7.500 | 7.500 | 177,640 |
| 2023-05-11 | 8.050 | 8.050 | 7.100 | 7.500 | 7.500 | 153,989 |
| 2023-05-10 | 8.500 | 8.500 | 8.300 | 8.500 | 8.500 | 50,000 |
| 2023-05-09 | 8.300 | 8.500 | 8.000 | 8.500 | 8.500 | 53,210 |
| 2023-05-05 | 8.300 | 8.300 | 8.030 | 8.300 | 8.300 | 3,825 |
| 2023-05-04 | 8.300 | 8.300 | 8.100 | 8.300 | 8.300 | 3,200 |
| 2023-05-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-05-02 | 8.300 | 8.408 | 8.100 | 8.300 | 8.300 | 16,066 |
| 2023-04-28 | 8.505 | 8.505 | 8.100 | 8.300 | 8.300 | 11,000 |
| 2023-04-27 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-04-26 | 8.550 | 8.550 | 8.510 | 8.550 | 8.550 | 33,752 |
| 2023-04-25 | 8.550 | 8.550 | 8.510 | 8.550 | 8.550 | 10,056 |
| 2023-04-24 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-04-21 | 8.550 | 8.580 | 8.500 | 8.550 | 8.550 | 86,397 |
| 2023-04-20 | 8.580 | 8.580 | 8.300 | 8.550 | 8.550 | 30,048 |
| 2023-04-19 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-04-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-04-17 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-04-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-04-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-04-12 | 8.900 | 8.900 | 8.500 | 8.750 | 8.750 | 118,437 |
| 2023-04-11 | 9.250 | 9.250 | 8.550 | 9.250 | 9.250 | 102,058 |
| 2023-04-06 | 9.500 | 9.500 | 9.010 | 9.500 | 9.500 | 12,000 |
| 2023-04-05 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 9,420 |
| 2023-04-04 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 10,000 |
| 2023-04-03 | 9.950 | 9.950 | 9.010 | 9.500 | 9.500 | 72,118 |
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.