Petards Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.500	11.500	11.500	11.500	11.500	0
2022-01-20	11.500	11.500	11.020	11.500	11.500	25,493
2022-01-19	11.500	11.500	11.500	11.500	11.500	0
2022-01-18	11.500	11.970	11.155	11.500	11.500	5,456
2022-01-17	11.500	11.500	11.500	11.500	11.500	0
2022-01-14	11.500	11.980	11.150	11.500	11.500	275
2022-01-13	11.500	11.500	11.240	11.500	11.500	193
2022-01-12	11.500	11.980	11.500	11.500	11.500	5,000
2022-01-11	11.500	11.500	11.150	11.500	11.500	2
2022-01-10	11.500	11.980	11.150	11.500	11.500	13,130
2022-01-07	11.450	11.800	11.450	11.500	11.500	27,500
2022-01-06	11.000	11.450	11.000	11.000	11.000	4,279
2022-01-05	11.000	11.450	10.625	11.000	11.000	15,017
2022-01-04	11.000	11.450	11.000	11.000	11.000	363
2021-12-31	11.000	11.000	11.000	11.000	11.000	0
2021-12-30	11.000	11.000	10.610	11.000	11.000	6,401
2021-12-29	11.000	11.000	11.000	11.000	11.000	0
2021-12-24	11.000	11.000	11.000	11.000	11.000	0
2021-12-23	11.000	11.000	10.600	11.000	11.000	1,360
2021-12-22	11.010	11.010	11.000	11.000	11.000	18,274
2021-12-21	11.500	11.500	11.500	11.500	11.500	0
2021-12-20	11.500	11.500	11.020	11.500	11.500	12,932
2021-12-17	11.500	12.000	11.500	11.500	11.500	1,040
2021-12-16	11.500	11.500	11.500	11.500	11.500	0
2021-12-15	11.500	11.500	11.250	11.500	11.500	58,383
2021-12-14	11.500	11.500	11.375	11.500	11.500	72,529
2021-12-13	11.750	11.750	11.375	11.750	11.750	100
2021-12-10	11.750	11.990	11.375	11.750	11.750	73,784
2021-12-09	11.500	11.500	11.000	11.500	11.500	1,901
2021-12-08	11.500	11.500	11.250	11.500	11.500	6,363
2021-12-07	11.500	11.500	11.300	11.500	11.500	40,000
2021-12-06	11.500	11.500	11.250	11.500	11.500	21,839
2021-12-03	10.380	12.400	10.380	11.750	11.750	471,338
2021-12-02	10.250	10.250	10.010	10.250	10.250	40,000
2021-12-01	10.250	10.400	10.050	10.250	10.250	20,055
2021-11-30	10.250	10.375	10.250	10.250	10.250	60,000
2021-11-29	10.250	10.500	10.250	10.250	10.250	2,020,213
2021-11-26	10.250	10.250	10.010	10.250	10.250	131
2021-11-25	10.250	10.250	10.010	10.250	10.250	1,250
2021-11-24	10.250	10.250	10.010	10.250	10.250	790
2021-11-23	10.250	10.250	10.250	10.250	10.250	0
2021-11-22	10.250	10.490	10.100	10.250	10.250	30,029
2021-11-19	10.250	10.250	10.100	10.250	10.250	8
2021-11-18	10.500	10.688	10.000	10.250	10.250	91,846
2021-11-17	10.750	10.770	10.100	10.500	10.500	95,000
2021-11-16	10.750	10.750	10.750	10.750	10.750	0
2021-11-15	10.750	10.815	10.500	10.750	10.750	18,668
2021-11-12	10.750	10.800	10.500	10.750	10.750	16,983
2021-11-11	10.750	10.750	10.444	10.750	10.750	59,073
2021-11-10	10.750	10.750	10.750	10.750	10.750	0
2021-11-09	10.750	10.750	10.510	10.750	10.750	6,666
2021-11-08	10.500	10.900	10.500	10.750	10.750	136,869
2021-11-05	10.250	10.500	10.250	10.250	10.250	115,000
2021-11-04	10.500	10.500	10.000	10.250	10.250	123,607
2021-11-03	10.750	10.850	10.500	10.750	10.750	26,200
2021-11-02	10.750	10.750	10.500	10.750	10.750	40,000
2021-11-01	11.000	11.000	10.500	11.000	11.000	7,257
2021-10-29	11.000	11.000	11.000	11.000	11.000	0
2021-10-28	11.000	11.000	10.500	11.000	11.000	20,048
2021-10-27	11.000	11.000	11.000	11.000	11.000	0

← NewerPage 21 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.