Petards Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 16 of 22 · 1,269 trading daysOlder →

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.