Petards Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	10.250	10.475	10.050	10.250	10.250	13,912
2022-04-14	10.250	10.250	10.250	10.250	10.250	0
2022-04-13	10.250	10.450	10.250	10.250	10.250	8,000
2022-04-12	10.125	10.460	9.850	10.125	10.125	9,640
2022-04-11	10.125	10.125	9.765	10.125	10.125	1,000
2022-04-08	10.125	10.125	10.000	10.125	10.125	1,000
2022-04-07	10.375	10.463	10.125	10.125	10.125	19
2022-04-06	10.375	10.375	10.000	10.375	10.375	32,013
2022-04-05	10.500	10.500	10.500	10.500	10.500	0
2022-04-04	10.500	10.500	10.500	10.500	10.500	0
2022-04-01	10.500	10.500	10.500	10.500	10.500	0
2022-03-31	10.500	10.500	10.120	10.500	10.500	3,100
2022-03-30	10.500	10.500	10.120	10.500	10.500	165
2022-03-29	11.000	11.000	10.500	10.500	10.500	76,218
2022-03-28	11.250	11.250	11.250	11.250	11.250	0
2022-03-25	11.250	11.250	10.575	11.250	11.250	79
2022-03-24	11.250	11.250	11.250	11.250	11.250	0
2022-03-23	11.250	11.250	11.250	11.250	11.250	0
2022-03-22	11.250	11.250	11.250	11.250	11.250	0
2022-03-21	11.250	11.250	10.575	11.250	11.250	74
2022-03-18	11.250	11.250	11.250	11.250	11.250	0
2022-03-17	11.250	11.250	11.050	11.250	11.250	10,250
2022-03-16	11.500	11.500	11.050	11.500	11.500	4,265
2022-03-15	11.500	11.500	11.050	11.500	11.500	225
2022-03-14	10.250	11.757	10.250	11.500	11.500	76,700
2022-03-11	10.125	10.125	10.125	10.125	10.125	0
2022-03-10	10.125	10.350	10.125	10.125	10.125	10
2022-03-09	10.125	10.125	9.750	10.125	10.125	20,000
2022-03-08	10.375	10.375	9.750	10.375	10.375	4,033
2022-03-07	10.500	10.500	10.100	10.500	10.500	12,500
2022-03-04	10.500	10.500	10.500	10.500	10.500	0
2022-03-03	10.500	10.500	10.500	10.500	10.500	0
2022-03-02	10.750	11.000	10.510	10.750	10.750	84,107
2022-03-01	10.750	10.750	10.750	10.750	10.750	0
2022-02-28	10.750	10.750	10.750	10.750	10.750	0
2022-02-25	10.750	10.750	10.750	10.750	10.750	0
2022-02-24	10.750	10.750	10.510	10.750	10.750	5,000
2022-02-23	10.750	10.875	10.750	10.750	10.750	50,000
2022-02-22	10.750	10.750	10.725	10.750	10.750	40,139
2022-02-21	11.250	11.250	10.725	11.250	11.250	43,088
2022-02-18	11.350	11.350	10.895	11.350	11.350	1,101
2022-02-17	11.350	11.350	10.895	11.350	11.350	1,029
2022-02-16	10.900	11.350	10.900	11.350	11.350	50,238
2022-02-15	10.500	10.970	10.150	10.500	10.500	54,821
2022-02-14	10.500	10.980	10.500	10.500	10.500	4,932
2022-02-11	10.500	10.500	10.255	10.500	10.500	407
2022-02-10	10.500	10.500	10.255	10.500	10.500	115
2022-02-09	10.500	10.500	10.500	10.500	10.500	0
2022-02-08	10.500	10.500	10.255	10.500	10.500	200
2022-02-07	10.250	10.900	9.725	10.500	10.500	74,192
2022-02-04	10.375	10.400	9.500	10.250	10.250	70,019
2022-02-03	10.375	10.375	9.750	10.375	10.375	3,005
2022-02-02	10.500	10.800	10.500	10.500	10.500	5,250
2022-02-01	10.500	10.500	10.500	10.500	10.500	0
2022-01-31	10.500	10.500	10.000	10.500	10.500	2,386
2022-01-28	10.500	10.500	10.500	10.500	10.500	0
2022-01-27	10.500	10.500	10.500	10.500	10.500	0
2022-01-26	10.500	10.800	10.000	10.500	10.500	12,672
2022-01-25	10.375	10.500	10.375	10.500	10.500	33,662
2022-01-24	11.000	11.000	9.901	10.250	10.250	136,961

← NewerPage 20 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.