Petards Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 37 |
| 2022-10-05 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 5,218 |
| 2022-10-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-10-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-09-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-09-29 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 6,107 |
| 2022-09-28 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 200 |
| 2022-09-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-09-26 | 9.000 | 9.000 | 8.600 | 9.000 | 9.000 | 23,000 |
| 2022-09-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-09-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-09-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-09-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-09-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-09-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-09-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-12 | 9.500 | 9.650 | 9.000 | 9.500 | 9.500 | 5,236 |
| 2022-09-09 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 11,563 |
| 2022-09-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-06 | 9.500 | 9.800 | 9.500 | 9.500 | 9.500 | 5,040 |
| 2022-09-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-02 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-01 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-26 | 9.500 | 9.500 | 9.020 | 9.500 | 9.500 | 1,400 |
| 2022-08-25 | 9.500 | 9.500 | 9.020 | 9.500 | 9.500 | 2,772 |
| 2022-08-24 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 89 |
| 2022-08-23 | 9.500 | 9.500 | 9.080 | 9.500 | 9.500 | 5,507 |
| 2022-08-22 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 14,785 |
| 2022-08-19 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 4,998 |
| 2022-08-18 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 227 |
| 2022-08-17 | 9.500 | 9.500 | 9.110 | 9.500 | 9.500 | 1,000 |
| 2022-08-16 | 9.500 | 9.500 | 9.110 | 9.500 | 9.500 | 1,243 |
| 2022-08-15 | 9.500 | 9.800 | 9.500 | 9.500 | 9.500 | 1,051 |
| 2022-08-12 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 1,000 |
| 2022-08-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-09 | 9.500 | 9.615 | 9.500 | 9.500 | 9.500 | 49,750 |
| 2022-08-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-08-02 | 9.500 | 9.500 | 9.080 | 9.500 | 9.500 | 10,743 |
| 2022-08-01 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 136,946 |
| 2022-07-29 | 9.500 | 9.750 | 9.500 | 9.750 | 9.750 | 21,052 |
| 2022-07-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-07-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-07-26 | 9.100 | 9.500 | 9.100 | 9.250 | 9.250 | 107,248 |
| 2022-07-25 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2022-07-22 | 8.970 | 9.400 | 8.970 | 9.100 | 9.100 | 173,853 |
| 2022-07-21 | 9.000 | 9.000 | 8.500 | 8.650 | 8.650 | 553,377 |
| 2022-07-20 | 9.170 | 9.170 | 9.000 | 9.125 | 9.125 | 10,239 |
| 2022-07-19 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-07-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
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.