Premier Veterinary Group (PVG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Veterinary Group

Date Open High Low Close* Volume
12/11/2012 342.00p 343.76p 338.00p 340.00p 92
09/11/2012 359.00p 359.00p 344.00p 344.00p 500
08/11/2012 348.00p 349.50p 348.00p 349.50p 44
07/11/2012 359.00p 359.00p 342.00p 349.50p 1178
06/11/2012 340.00p 342.50p 335.00p 342.50p 1019
05/11/2012 337.00p 342.40p 330.00p 330.00p 1315
02/11/2012 340.00p 345.00p 338.00p 345.00p 146
01/11/2012 345.00p 351.00p 345.00p 347.50p 861
31/10/2012 352.00p 352.00p 347.00p 349.00p 519
30/10/2012 349.00p 357.50p 349.00p 357.50p 177
29/10/2012 343.60p 352.50p 342.00p 352.50p 1548
26/10/2012 345.00p 345.00p 340.00p 340.00p 208
25/10/2012 350.00p 350.00p 345.00p 349.50p 537
24/10/2012 370.00p 370.00p 343.00p 349.50p 3799
23/10/2012 340.00p 352.50p 340.00p 352.50p 2119
22/10/2012 352.50p 352.50p 343.00p 350.00p 2383
19/10/2012 350.00p 350.00p 347.20p 350.00p 1431
18/10/2012 347.00p 350.50p 335.35p 350.50p 940
17/10/2012 345.83p 345.83p 333.35p 340.00p 179
16/10/2012 350.00p 356.58p 333.00p 340.50p 4989
15/10/2012 350.00p 360.00p 343.00p 350.50p 6133
12/10/2012 330.00p 333.60p 330.00p 330.00p 57
11/10/2012 330.00p 337.00p 330.00p 330.00p 768
10/10/2012 330.00p 345.00p 330.00p 335.00p 2560
09/10/2012 335.00p 345.00p 325.32p 335.00p 884
08/10/2012 335.00p 339.56p 325.00p 335.00p 1336
05/10/2012 333.00p 349.00p 325.35p 342.50p 434
04/10/2012 349.00p 351.80p 333.00p 335.50p 2652
03/10/2012 325.00p 345.00p 325.00p 339.00p 3440
02/10/2012 343.92p 352.30p 339.00p 346.00p 3037
01/10/2012 350.00p 355.00p 326.00p 332.50p 7186
28/09/2012 345.00p 355.00p 340.00p 347.50p 2876
27/09/2012 355.00p 355.00p 335.00p 335.00p 788
26/09/2012 350.00p 355.00p 336.00p 345.00p 9756
25/09/2012 322.00p 340.00p 322.00p 340.00p 28
24/09/2012 321.00p 350.00p 321.00p 336.00p 3356
21/09/2012 330.00p 334.00p 323.00p 330.00p 2931
20/09/2012 335.00p 341.00p 322.00p 335.00p 4555
19/09/2012 315.00p 327.50p 309.07p 327.50p 930
18/09/2012 315.00p 329.00p 310.00p 320.00p 522
17/09/2012 310.00p 335.00p 310.00p 320.00p 5926
14/09/2012 325.00p 332.60p 315.00p 320.00p 4123
13/09/2012 315.00p 324.00p 312.72p 315.50p 336
12/09/2012 330.00p 330.00p 315.00p 315.50p 3908
11/09/2012 307.00p 330.00p 302.85p 317.50p 17398
10/09/2012 297.00p 297.00p 293.50p 293.50p 1189
07/09/2012 293.70p 294.22p 289.50p 289.50p 439
06/09/2012 275.00p 291.00p 275.00p 288.50p 1333
05/09/2012 292.00p 292.00p 278.07p 287.00p 250
04/09/2012 285.00p 287.00p 279.00p 287.00p 7280
03/09/2012 270.00p 280.20p 270.00p 270.00p 3320
31/08/2012 295.00p 295.00p 263.00p 280.00p 15000
30/08/2012 300.00p 311.90p 297.00p 299.50p 7607
29/08/2012 315.00p 315.00p 270.00p 308.50p 34157
28/08/2012 325.00p 349.56p 324.00p 327.00p 7061
24/08/2012 290.00p 320.00p 290.00p 320.00p 2946
23/08/2012 319.00p 319.00p 305.00p 310.00p 302
22/08/2012 320.00p 332.00p 296.00p 307.50p 13365
21/08/2012 323.00p 337.00p 323.00p 328.50p 8936
20/08/2012 330.00p 337.00p 320.00p 328.50p 9718
17/08/2012 330.00p 337.00p 323.00p 334.00p 9509
16/08/2012 337.00p 337.00p 325.00p 335.00p 8019
15/08/2012 336.09p 336.09p 333.50p 333.50p 1887
14/08/2012 320.00p 335.53p 315.00p 333.50p 13853
13/08/2012 290.00p 310.00p 290.00p 310.00p 1870
10/08/2012 300.00p 315.00p 290.00p 300.00p 4753
09/08/2012 310.00p 312.50p 305.00p 312.50p 13022
08/08/2012 290.00p 315.00p 287.20p 300.00p 21640
07/08/2012 280.00p 290.00p 277.00p 283.50p 6174
06/08/2012 267.00p 276.85p 265.00p 272.50p 0
03/08/2012 267.00p 276.85p 265.00p 272.50p 1030
02/08/2012 277.00p 277.00p 273.50p 273.50p 69
01/08/2012 280.00p 280.00p 273.50p 273.50p 0
31/07/2012 280.00p 280.00p 273.50p 273.50p 225
30/07/2012 275.00p 278.00p 264.80p 272.50p 2375
27/07/2012 260.00p 272.50p 260.00p 272.50p 32343
26/07/2012 260.00p 260.00p 257.27p 260.00p 50897
25/07/2012 260.00p 263.00p 255.00p 255.00p 7102
24/07/2012 265.00p 267.50p 265.00p 267.50p 386
23/07/2012 263.00p 271.00p 262.00p 262.00p 1031
20/07/2012 271.00p 280.00p 271.00p 280.00p 2074
19/07/2012 277.00p 282.50p 277.00p 282.50p 1130
18/07/2012 282.00p 285.00p 277.00p 282.50p 0
17/07/2012 282.00p 285.00p 277.00p 282.50p 2861
16/07/2012 282.00p 292.00p 282.00p 290.00p 150
13/07/2012 287.00p 287.50p 287.00p 287.50p 600
12/07/2012 291.02p 294.00p 291.02p 293.50p 264
11/07/2012 290.00p 299.00p 284.80p 290.50p 8025
10/07/2012 300.80p 300.80p 290.90p 299.00p 882
09/07/2012 290.90p 300.80p 290.90p 299.00p 659
06/07/2012 303.00p 303.00p 295.40p 297.50p 1159
05/07/2012 303.00p 306.25p 298.00p 302.50p 788
04/07/2012 300.00p 301.00p 300.00p 301.00p 500
03/07/2012 295.00p 300.00p 291.00p 291.00p 8216
02/07/2012 295.00p 295.00p 276.50p 292.50p 1514
29/06/2012 290.00p 292.50p 287.40p 292.50p 1050
28/06/2012 295.00p 295.00p 276.00p 285.00p 238
27/06/2012 275.00p 285.00p 275.00p 285.00p 14
26/06/2012 280.80p 287.50p 280.80p 287.50p 300
25/06/2012 283.00p 298.00p 279.10p 290.00p 18777
22/06/2012 287.00p 290.00p 282.50p 282.50p 6000
21/06/2012 262.90p 285.00p 262.90p 285.00p 21740
20/06/2012 255.00p 263.50p 255.00p 263.50p 1217
19/06/2012 252.00p 263.50p 252.00p 263.50p 1
18/06/2012 255.00p 264.40p 255.00p 263.50p 1068
15/06/2012 272.00p 272.00p 265.00p 265.00p 2686
14/06/2012 267.00p 270.00p 261.00p 270.00p 1701
13/06/2012 268.60p 268.60p 267.00p 267.50p 315
12/06/2012 258.00p 267.50p 258.00p 267.50p 977
11/06/2012 259.30p 262.50p 251.50p 262.50p 1433
08/06/2012 260.00p 261.00p 245.00p 253.50p 43009
07/06/2012 260.00p 270.00p 260.00p 270.00p 1273
06/06/2012 260.00p 267.50p 255.00p 267.50p 3771
01/06/2012 270.00p 270.00p 260.00p 262.50p 3675
31/05/2012 273.50p 277.50p 271.00p 277.50p 1760
30/05/2012 270.00p 293.00p 270.00p 281.50p 7373
29/05/2012 271.00p 277.50p 271.00p 277.50p 5951
28/05/2012 271.00p 277.50p 271.00p 277.50p 1069
25/05/2012 271.05p 280.00p 271.00p 277.50p 557
24/05/2012 280.00p 280.00p 277.50p 277.50p 15
23/05/2012 275.00p 281.00p 270.00p 277.50p 1461
22/05/2012 285.40p 295.00p 282.30p 287.50p 4049
21/05/2012 290.00p 290.00p 277.30p 290.00p 5118
18/05/2012 282.00p 284.60p 275.00p 282.50p 4381
17/05/2012 295.00p 295.00p 275.00p 287.50p 31638
16/05/2012 300.00p 300.00p 260.00p 272.50p 20362
15/05/2012 340.00p 344.34p 260.00p 277.50p 112611
14/05/2012 360.00p 370.00p 336.00p 339.00p 7059
11/05/2012 395.00p 395.00p 367.50p 367.50p 872
10/05/2012 380.00p 395.00p 380.00p 380.00p 2847
09/05/2012 348.70p 379.00p 341.25p 370.00p 12753
08/05/2012 375.00p 380.00p 345.00p 347.50p 7255
04/05/2012 398.00p 398.00p 379.60p 386.50p 1157
03/05/2012 394.30p 394.30p 377.00p 387.50p 420
02/05/2012 401.00p 425.00p 380.00p 380.00p 12498
01/05/2012 380.00p 380.00p 372.50p 372.50p 304
30/04/2012 375.40p 382.00p 375.40p 377.50p 171
27/04/2012 387.00p 387.00p 375.00p 380.00p 1089
26/04/2012 373.00p 388.00p 373.00p 379.00p 2252
25/04/2012 360.00p 387.00p 360.00p 381.50p 12672
24/04/2012 338.00p 348.50p 338.00p 345.00p 3666
23/04/2012 340.00p 353.50p 337.40p 337.50p 621
20/04/2012 345.00p 352.50p 335.80p 352.50p 7783
19/04/2012 341.00p 341.00p 328.00p 337.50p 2505
18/04/2012 341.00p 341.00p 340.00p 340.00p 438
17/04/2012 347.50p 358.50p 347.50p 350.00p 215
16/04/2012 360.00p 360.00p 340.00p 350.00p 3100
13/04/2012 358.50p 358.50p 350.00p 350.00p 78
12/04/2012 347.20p 350.00p 347.20p 350.00p 15
11/04/2012 358.50p 358.50p 350.00p 350.00p 275
10/04/2012 340.00p 358.50p 340.00p 350.00p 372
05/04/2012 345.00p 358.50p 345.00p 350.00p 573
04/04/2012 357.00p 359.05p 345.00p 350.00p 1975
03/04/2012 350.00p 364.00p 349.00p 349.00p 735
02/04/2012 355.00p 364.00p 355.00p 357.50p 1547
30/03/2012 365.00p 368.00p 360.00p 360.00p 2867
29/03/2012 368.00p 368.00p 359.00p 359.00p 382
28/03/2012 368.00p 368.00p 360.00p 360.00p 1547
27/03/2012 370.00p 370.00p 355.00p 360.00p 1578
26/03/2012 369.00p 369.00p 360.00p 362.50p 2649
23/03/2012 370.00p 385.00p 360.00p 362.50p 3911
22/03/2012 365.00p 392.50p 365.00p 375.50p 2063
21/03/2012 392.50p 392.50p 375.00p 385.00p 1904
20/03/2012 397.00p 397.00p 377.80p 383.50p 2946
19/03/2012 390.00p 402.00p 374.54p 383.50p 5761
16/03/2012 400.00p 410.00p 390.00p 397.50p 16721
15/03/2012 370.00p 395.00p 362.00p 385.00p 5709
14/03/2012 340.00p 369.00p 340.00p 365.00p 33746
13/03/2012 320.00p 350.00p 320.00p 350.00p 5097
12/03/2012 330.00p 342.80p 325.00p 328.50p 2569
09/03/2012 350.00p 350.00p 341.00p 350.00p 711
08/03/2012 350.00p 350.00p 350.00p 350.00p 25
07/03/2012 345.00p 350.00p 345.00p 350.00p 510
06/03/2012 340.00p 345.00p 340.00p 345.00p 65
05/03/2012 345.00p 355.00p 338.00p 355.00p 1389
02/03/2012 347.60p 347.60p 340.25p 345.00p 583
01/03/2012 350.00p 352.50p 345.00p 352.50p 0
29/02/2012 350.00p 352.50p 345.00p 352.50p 370
28/02/2012 340.00p 347.20p 340.00p 345.00p 2008
27/02/2012 350.00p 350.00p 350.00p 350.00p 724
24/02/2012 350.00p 360.00p 340.00p 355.00p 1461
23/02/2012 362.00p 363.80p 349.50p 362.50p 2488
22/02/2012 342.60p 342.60p 332.50p 332.50p 25
21/02/2012 330.25p 332.30p 325.00p 327.50p 431
20/02/2012 350.00p 361.70p 325.00p 337.50p 8430
17/02/2012 355.00p 368.50p 353.00p 355.00p 1361
16/02/2012 360.00p 362.70p 354.00p 356.50p 1930
15/02/2012 365.00p 365.00p 356.99p 361.50p 742
14/02/2012 380.00p 380.00p 366.00p 367.00p 7029
13/02/2012 365.00p 375.00p 365.00p 370.00p 2260
10/02/2012 368.00p 372.00p 361.00p 368.50p 5259
09/02/2012 370.00p 392.04p 360.20p 364.50p 4811
08/02/2012 380.00p 401.00p 370.00p 376.00p 16402
07/02/2012 364.27p 364.27p 347.00p 355.00p 630
06/02/2012 355.00p 355.00p 346.50p 355.00p 418
03/02/2012 355.00p 355.00p 355.00p 355.00p 25
02/02/2012 360.00p 360.00p 343.73p 355.00p 0
01/02/2012 360.00p 360.00p 343.73p 352.50p 3859
31/01/2012 364.00p 370.00p 360.00p 360.00p 1834
30/01/2012 342.50p 347.50p 338.00p 347.50p 204

*Close Price adjusted for both dividends and splits