Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-01-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-01-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-01-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-30 | 9.750 | 9.750 | 9.721 | 9.750 | 9.750 | 6,000 |
| 2022-12-29 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-28 | 9.750 | 9.750 | 9.710 | 9.750 | 9.750 | 137 |
| 2022-12-23 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-22 | 9.750 | 9.750 | 9.710 | 9.750 | 9.750 | 6,218 |
| 2022-12-21 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-20 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-06 | 9.750 | 9.750 | 9.675 | 9.750 | 9.750 | 31 |
| 2022-12-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-12-02 | 9.750 | 10.000 | 9.625 | 9.750 | 9.750 | 50,398 |
| 2022-12-01 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 47 |
| 2022-11-30 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 282 |
| 2022-11-29 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 69 |
| 2022-11-28 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 51 |
| 2022-11-25 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-11-24 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 17 |
| 2022-11-23 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 13 |
| 2022-11-22 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 26 |
| 2022-11-21 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 105 |
| 2022-11-18 | 9.500 | 9.900 | 9.125 | 9.750 | 9.750 | 28,840 |
| 2022-11-17 | 9.250 | 9.500 | 9.010 | 9.500 | 9.500 | 105,296 |
| 2022-11-16 | 9.125 | 9.490 | 9.125 | 9.250 | 9.250 | 297,866 |
| 2022-11-15 | 8.400 | 9.250 | 8.400 | 9.000 | 9.000 | 144,431 |
| 2022-11-14 | 8.400 | 8.400 | 8.010 | 8.250 | 8.250 | 50,433 |
| 2022-11-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 394 |
| 2022-11-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-11-09 | 8.890 | 8.890 | 8.500 | 8.500 | 8.500 | 100,022 |
| 2022-11-08 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 22,393 |
| 2022-11-07 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 16,131 |
| 2022-11-04 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 1,657 |
| 2022-11-03 | 8.841 | 9.750 | 8.841 | 9.000 | 9.000 | 221,989 |
| 2022-11-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5 |
| 2022-11-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 49,384 |
| 2022-10-31 | 8.750 | 8.750 | 8.150 | 8.750 | 8.750 | 5 |
| 2022-10-28 | 8.750 | 8.750 | 8.150 | 8.750 | 8.750 | 2,000 |
| 2022-10-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 10,929 |
| 2022-10-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-17 | 9.000 | 9.000 | 8.520 | 9.000 | 9.000 | 2,034 |
| 2022-10-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-12 | 9.000 | 9.400 | 8.520 | 9.000 | 9.000 | 300,226 |
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.