Partway Group (PTY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partway Group

Date Open High Low Close* Volume
24/10/2018 10.15p 10.15p 10.00p 10.15p 1000
23/10/2018 10.20p 10.20p 10.10p 10.10p 110114
22/10/2018 9.85p 10.20p 9.70p 10.20p 118761
19/10/2018 9.85p 9.90p 9.70p 9.85p 5008
18/10/2018 9.70p 9.85p 9.70p 9.85p 0
17/10/2018 9.60p 9.70p 9.50p 9.70p 109599
16/10/2018 9.45p 9.59p 9.34p 9.45p 98833
15/10/2018 9.75p 9.85p 9.30p 9.45p 71094
12/10/2018 9.75p 9.75p 9.60p 9.75p 17000
11/10/2018 10.25p 10.30p 9.50p 9.75p 316467
10/10/2018 10.05p 10.30p 10.05p 10.30p 595000
09/10/2018 10.70p 10.70p 10.15p 10.15p 132297
08/10/2018 10.70p 10.70p 10.50p 10.70p 138872
05/10/2018 10.70p 10.70p 10.50p 10.70p 26567
04/10/2018 10.65p 10.70p 10.50p 10.70p 101750
03/10/2018 10.40p 10.65p 10.40p 10.65p 2512285
02/10/2018 10.25p 10.49p 10.25p 10.40p 20401
01/10/2018 10.15p 10.30p 10.15p 10.15p 44000
28/09/2018 9.90p 10.30p 9.90p 10.15p 232591
27/09/2018 10.50p 10.50p 10.00p 10.05p 156716
26/09/2018 10.90p 10.90p 10.40p 10.45p 150345
25/09/2018 11.25p 11.25p 10.80p 10.95p 305906
24/09/2018 11.00p 11.40p 10.92p 11.25p 316886
21/09/2018 11.85p 11.85p 11.00p 11.15p 420117
20/09/2018 14.00p 14.00p 11.65p 11.85p 1679159
19/09/2018 14.45p 14.45p 14.42p 14.45p 51547
18/09/2018 14.30p 14.50p 14.21p 14.50p 333739
17/09/2018 14.20p 14.30p 14.19p 14.30p 60554
14/09/2018 14.10p 14.20p 14.10p 14.20p 221531
13/09/2018 14.10p 14.20p 14.10p 14.10p 153982
12/09/2018 14.05p 14.19p 14.01p 14.10p 41500
11/09/2018 14.10p 14.20p 14.02p 14.05p 123604
10/09/2018 13.85p 14.16p 13.85p 14.05p 235019
07/09/2018 13.85p 13.85p 13.83p 13.85p 103888
06/09/2018 13.85p 13.90p 13.70p 13.85p 31070
05/09/2018 13.75p 14.00p 13.70p 13.85p 45948
04/09/2018 13.75p 13.75p 13.55p 13.75p 42338
03/09/2018 13.60p 13.95p 13.60p 13.75p 157581
31/08/2018 13.40p 13.60p 13.40p 13.60p 84573
30/08/2018 13.75p 13.75p 13.35p 13.40p 37272
29/08/2018 14.35p 14.35p 13.72p 13.85p 55716
28/08/2018 14.60p 14.80p 14.38p 14.60p 47981
24/08/2018 14.60p 14.60p 14.26p 14.60p 30134
23/08/2018 14.60p 14.60p 14.21p 14.60p 27509
22/08/2018 14.60p 14.91p 14.35p 14.60p 41042
21/08/2018 14.60p 14.60p 14.20p 14.60p 27027
20/08/2018 14.35p 14.87p 14.20p 14.60p 165884
17/08/2018 14.35p 14.65p 14.35p 14.35p 30730
16/08/2018 14.35p 14.35p 14.35p 14.35p 15206
15/08/2018 14.35p 14.35p 14.11p 14.35p 4537
14/08/2018 15.10p 15.10p 14.11p 14.35p 23064
13/08/2018 15.10p 15.30p 14.75p 15.10p 72881
10/08/2018 14.95p 15.50p 14.70p 15.10p 133548
09/08/2018 14.95p 15.13p 14.82p 14.95p 44555
08/08/2018 13.75p 15.13p 13.75p 14.95p 307728
07/08/2018 13.65p 14.00p 13.00p 13.65p 9477083
06/08/2018 13.50p 13.90p 13.45p 13.65p 1947622
03/08/2018 13.50p 13.50p 13.30p 13.50p 21029
02/08/2018 13.20p 13.51p 13.20p 13.50p 99425
01/08/2018 12.15p 13.40p 12.10p 13.25p 396036
31/07/2018 12.45p 12.45p 12.00p 12.15p 77441
30/07/2018 12.75p 12.75p 12.25p 12.45p 224000
27/07/2018 13.05p 13.05p 12.50p 12.75p 215134
26/07/2018 13.15p 13.18p 12.83p 13.05p 60993
25/07/2018 13.25p 13.25p 13.03p 13.15p 46298
24/07/2018 13.75p 13.75p 13.05p 13.25p 97650
23/07/2018 13.90p 14.00p 13.01p 13.75p 65746
20/07/2018 13.90p 14.10p 13.53p 13.90p 42385
19/07/2018 13.90p 14.50p 13.75p 13.90p 60000
18/07/2018 13.75p 13.93p 13.65p 13.90p 39000
17/07/2018 13.05p 13.20p 12.88p 13.05p 16136
16/07/2018 13.05p 13.25p 12.86p 13.05p 48448
13/07/2018 13.25p 13.25p 13.00p 13.05p 80000
12/07/2018 13.45p 13.45p 13.05p 13.25p 21576
11/07/2018 13.50p 13.50p 13.25p 13.45p 145038
10/07/2018 13.60p 13.61p 13.33p 13.50p 145133
09/07/2018 13.50p 13.70p 13.33p 13.60p 45409
06/07/2018 13.40p 13.40p 13.31p 13.40p 11025
05/07/2018 13.50p 13.60p 13.30p 13.40p 116581
04/07/2018 13.75p 13.75p 13.25p 13.60p 47806
03/07/2018 13.75p 13.75p 13.70p 13.75p 25000
02/07/2018 13.75p 14.00p 13.50p 13.75p 73919
29/06/2018 14.05p 14.05p 13.30p 13.75p 150845
28/06/2018 14.15p 14.15p 14.00p 14.05p 75528
27/06/2018 14.15p 14.15p 14.00p 14.15p 23129
26/06/2018 14.15p 14.18p 14.15p 14.15p 42319
25/06/2018 14.15p 14.20p 14.02p 14.15p 35186
22/06/2018 14.15p 14.20p 14.15p 14.15p 8772
21/06/2018 14.15p 14.15p 14.15p 14.15p 0
20/06/2018 14.65p 14.65p 14.00p 14.15p 108667
19/06/2018 15.15p 15.24p 14.50p 14.75p 163745
18/06/2018 15.35p 15.35p 15.00p 15.15p 50000
15/06/2018 15.35p 15.48p 15.35p 15.35p 3477
14/06/2018 15.35p 15.48p 15.20p 15.35p 32277
13/06/2018 15.25p 15.45p 15.25p 15.35p 48753
12/06/2018 15.45p 15.45p 15.00p 15.25p 76969
11/06/2018 15.75p 15.85p 15.18p 15.45p 118587
08/06/2018 15.70p 16.00p 15.50p 15.75p 111735
07/06/2018 15.15p 15.70p 15.15p 15.70p 102399
06/06/2018 14.50p 15.08p 14.50p 15.00p 76710
05/06/2018 14.50p 14.80p 14.50p 14.50p 43165
04/06/2018 14.25p 14.90p 14.25p 14.50p 61194
01/06/2018 14.25p 14.45p 14.13p 14.25p 139772
31/05/2018 13.85p 14.55p 13.85p 14.25p 85552
30/05/2018 13.85p 14.10p 13.85p 13.85p 44521
29/05/2018 14.25p 14.30p 13.70p 13.85p 70112
25/05/2018 13.95p 14.51p 13.75p 14.25p 58918
24/05/2018 13.65p 14.00p 13.31p 13.95p 245261
23/05/2018 13.75p 13.75p 13.30p 13.65p 67700
22/05/2018 12.90p 13.86p 12.88p 13.75p 122500
21/05/2018 13.25p 13.50p 12.72p 12.90p 268398
18/05/2018 12.80p 13.40p 12.80p 13.25p 187911
17/05/2018 13.65p 13.65p 12.80p 12.80p 162631
16/05/2018 13.75p 13.89p 13.50p 13.65p 30000
15/05/2018 13.85p 14.00p 13.50p 13.75p 84554
14/05/2018 14.85p 15.00p 13.73p 13.85p 428604
11/05/2018 14.85p 15.00p 14.74p 14.85p 85717
10/05/2018 14.75p 15.00p 14.70p 14.85p 8333
09/05/2018 14.70p 15.00p 14.58p 14.75p 154956
08/05/2018 13.90p 14.90p 13.90p 14.70p 222440
04/05/2018 13.45p 14.00p 13.41p 13.85p 223654
03/05/2018 13.45p 13.62p 13.40p 13.45p 82419
02/05/2018 13.45p 13.69p 13.45p 13.45p 214622
01/05/2018 13.45p 13.70p 13.40p 13.45p 55611
30/04/2018 13.25p 13.60p 13.21p 13.45p 137527
27/04/2018 13.25p 13.88p 13.25p 13.25p 351010
26/04/2018 11.90p 14.00p 11.90p 13.25p 612269
25/04/2018 11.80p 12.00p 11.60p 11.90p 80461
24/04/2018 11.70p 11.90p 11.65p 11.80p 35397
23/04/2018 11.05p 11.83p 11.05p 11.70p 579176
20/04/2018 10.65p 11.20p 10.65p 10.90p 789407
19/04/2018 11.00p 11.00p 10.50p 10.65p 179040
18/04/2018 11.10p 11.10p 11.00p 11.00p 64000
17/04/2018 11.10p 11.20p 11.00p 11.20p 177000
16/04/2018 11.10p 11.13p 11.00p 11.10p 14524
13/04/2018 11.10p 11.15p 11.00p 11.10p 18475
12/04/2018 11.65p 11.65p 11.10p 11.10p 273041
11/04/2018 11.70p 11.70p 11.38p 11.65p 131384
10/04/2018 11.60p 12.41p 11.38p 11.70p 672636
09/04/2018 11.35p 11.68p 11.33p 11.45p 256233
06/04/2018 11.35p 11.37p 11.20p 11.35p 44043
05/04/2018 11.60p 11.60p 11.20p 11.35p 91091
04/04/2018 11.60p 11.65p 11.50p 11.60p 40646
03/04/2018 11.75p 11.79p 11.50p 11.60p 71119
29/03/2018 11.75p 11.83p 11.55p 11.75p 21916
28/03/2018 11.75p 12.00p 11.58p 11.75p 78114
27/03/2018 12.00p 12.00p 11.63p 11.75p 128404
26/03/2018 12.05p 12.10p 11.83p 12.00p 85342
23/03/2018 12.05p 12.25p 12.00p 12.05p 404853
22/03/2018 11.35p 12.43p 11.35p 12.05p 509300
21/03/2018 11.25p 11.25p 11.25p 11.25p 0
20/03/2018 11.25p 11.25p 11.01p 11.25p 22532
19/03/2018 11.25p 11.25p 11.04p 11.25p 24515
16/03/2018 11.25p 11.25p 11.00p 11.25p 7096
15/03/2018 11.25p 11.38p 11.25p 11.25p 800
14/03/2018 11.25p 11.50p 11.25p 11.25p 46200
13/03/2018 10.85p 11.40p 10.80p 11.25p 118558
12/03/2018 10.85p 11.00p 10.85p 10.85p 4844
09/03/2018 10.85p 11.00p 10.85p 10.85p 262616
08/03/2018 10.85p 10.99p 10.85p 10.85p 99998
07/03/2018 10.85p 10.99p 10.85p 10.85p 1500
06/03/2018 10.85p 10.85p 10.85p 10.85p 310
05/03/2018 10.85p 10.99p 10.85p 10.85p 27798
02/03/2018 10.85p 10.85p 10.83p 10.85p 11802
01/03/2018 10.85p 11.00p 10.83p 10.85p 80366
28/02/2018 10.85p 11.00p 10.83p 10.85p 5797
27/02/2018 10.85p 10.98p 10.80p 10.85p 30122
26/02/2018 10.85p 10.98p 10.80p 10.85p 33929
23/02/2018 10.85p 10.98p 10.77p 10.85p 98859
22/02/2018 10.85p 10.98p 10.80p 10.85p 273568
21/02/2018 10.85p 11.00p 10.80p 10.85p 51746
20/02/2018 10.15p 11.00p 10.15p 10.85p 40678
19/02/2018 10.05p 10.30p 9.98p 10.15p 40125
16/02/2018 10.10p 10.10p 9.90p 10.05p 40669
15/02/2018 10.15p 10.15p 9.94p 10.10p 7470
14/02/2018 10.15p 10.15p 10.00p 10.15p 9250
13/02/2018 10.15p 10.15p 10.15p 10.15p 0
12/02/2018 10.15p 10.25p 10.15p 10.15p 28000
09/02/2018 10.15p 10.25p 10.00p 10.15p 18451
08/02/2018 10.15p 10.27p 10.00p 10.15p 19321
07/02/2018 10.55p 10.60p 10.10p 10.15p 204046
06/02/2018 10.70p 10.70p 10.50p 10.55p 80585
05/02/2018 10.70p 10.90p 10.52p 10.70p 1175
02/02/2018 10.70p 10.70p 10.50p 10.70p 11581
01/02/2018 10.70p 10.70p 10.50p 10.70p 2610
31/01/2018 10.70p 10.83p 10.52p 10.70p 61716
30/01/2018 10.70p 10.80p 10.62p 10.80p 126819
29/01/2018 10.70p 10.90p 10.70p 10.70p 39329
26/01/2018 10.70p 10.72p 10.70p 10.70p 9882
25/01/2018 10.50p 10.90p 10.50p 10.70p 82366
24/01/2018 10.50p 10.70p 10.31p 10.50p 41001
23/01/2018 10.50p 10.58p 10.22p 10.50p 45676
22/01/2018 10.70p 10.70p 10.22p 10.50p 110877
19/01/2018 10.70p 10.75p 10.70p 10.70p 41081
18/01/2018 10.70p 10.80p 10.60p 10.70p 3660
17/01/2018 11.10p 11.10p 10.58p 10.70p 156125
16/01/2018 11.10p 11.15p 10.74p 11.10p 383263
15/01/2018 11.10p 11.20p 10.71p 11.10p 49419
12/01/2018 11.70p 11.70p 11.00p 11.10p 306325
11/01/2018 11.70p 11.74p 11.62p 11.70p 111396

*Close Price adjusted for both dividends and splits