Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 36,190 |
| 2023-03-30 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 50,000 |
| 2023-03-29 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-27 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-24 | 10.500 | 10.690 | 10.100 | 10.500 | 10.500 | 109 |
| 2023-03-23 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-21 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-20 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-03-15 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 112 |
| 2023-03-14 | 10.500 | 10.500 | 10.050 | 10.500 | 10.500 | 9,530 |
| 2023-03-13 | 10.700 | 10.700 | 10.500 | 10.500 | 10.500 | 1,757 |
| 2023-03-10 | 10.750 | 11.050 | 10.000 | 10.750 | 10.750 | 16,499 |
| 2023-03-09 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2023-03-08 | 10.750 | 10.800 | 10.750 | 10.750 | 10.750 | 50,000 |
| 2023-03-07 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 37,529 |
| 2023-03-06 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 6,175 |
| 2023-03-03 | 11.000 | 11.250 | 10.600 | 11.000 | 11.000 | 1,748 |
| 2023-03-02 | 10.750 | 11.250 | 10.600 | 11.000 | 11.000 | 55,409 |
| 2023-03-01 | 10.750 | 10.875 | 10.560 | 10.600 | 10.600 | 180,523 |
| 2023-02-28 | 10.750 | 10.800 | 10.750 | 10.750 | 10.750 | 1,841 |
| 2023-02-27 | 10.750 | 10.875 | 10.500 | 10.750 | 10.750 | 50,386 |
| 2023-02-24 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2023-02-23 | 10.875 | 10.875 | 10.560 | 10.750 | 10.750 | 26,002 |
| 2023-02-22 | 11.000 | 11.000 | 10.510 | 11.000 | 11.000 | 13,943 |
| 2023-02-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-02-20 | 11.255 | 11.255 | 11.000 | 11.000 | 11.000 | 97,895 |
| 2023-02-17 | 11.500 | 11.950 | 11.500 | 11.500 | 11.500 | 5,000 |
| 2023-02-16 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2023-02-15 | 11.500 | 11.900 | 11.250 | 11.500 | 11.500 | 99,768 |
| 2023-02-14 | 10.060 | 12.000 | 10.060 | 11.500 | 11.500 | 390,344 |
| 2023-02-13 | 10.000 | 10.300 | 9.620 | 10.000 | 10.000 | 10,777 |
| 2023-02-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-02-09 | 10.000 | 10.000 | 9.620 | 10.000 | 10.000 | 4,155 |
| 2023-02-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-02-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-02-06 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-02-03 | 10.000 | 10.000 | 9.620 | 10.000 | 10.000 | 564 |
| 2023-02-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-02-01 | 10.000 | 10.000 | 9.650 | 10.000 | 10.000 | 9,087 |
| 2023-01-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-01-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-01-27 | 10.000 | 10.000 | 9.625 | 10.000 | 10.000 | 108,000 |
| 2023-01-26 | 10.000 | 10.300 | 10.000 | 10.000 | 10.000 | 52,805 |
| 2023-01-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-01-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-01-23 | 10.000 | 10.300 | 9.615 | 10.000 | 10.000 | 4,957 |
| 2023-01-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-01-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-01-18 | 9.750 | 9.945 | 9.750 | 9.750 | 9.750 | 502 |
| 2023-01-17 | 9.750 | 9.750 | 9.615 | 9.750 | 9.750 | 310 |
| 2023-01-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-01-13 | 9.750 | 9.750 | 9.615 | 9.750 | 9.750 | 82 |
| 2023-01-12 | 9.750 | 9.750 | 9.600 | 9.750 | 9.750 | 100,801 |
| 2023-01-11 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 25,000 |
| 2023-01-10 | 9.750 | 9.875 | 9.750 | 9.750 | 9.750 | 25,000 |
| 2023-01-09 | 9.750 | 9.750 | 9.721 | 9.750 | 9.750 | 20,000 |
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.