Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/04/2011 369.00p 400.00p 367.00p 387.50p 4137
08/04/2011 370.00p 370.00p 368.00p 370.00p 440
07/04/2011 372.40p 372.40p 370.00p 370.00p 262
06/04/2011 365.00p 374.40p 365.00p 370.00p 562
05/04/2011 375.00p 375.00p 370.00p 370.00p 116
04/04/2011 371.10p 371.10p 367.50p 367.50p 284
01/04/2011 370.00p 375.00p 362.25p 367.50p 1107
31/03/2011 375.00p 375.00p 370.00p 370.00p 8159
30/03/2011 386.70p 386.70p 368.00p 375.00p 855
29/03/2011 375.00p 380.00p 367.50p 380.00p 525
28/03/2011 360.00p 390.00p 360.00p 382.50p 366
25/03/2011 383.40p 383.40p 375.00p 375.00p 31479
24/03/2011 391.20p 391.20p 375.00p 375.00p 128
23/03/2011 360.00p 391.20p 360.00p 380.00p 228
22/03/2011 365.00p 385.10p 352.00p 375.00p 375
21/03/2011 360.00p 360.00p 356.00p 360.00p 830
18/03/2011 370.00p 375.00p 363.60p 375.00p 519
17/03/2011 352.40p 377.50p 352.40p 377.50p 0
16/03/2011 352.40p 370.00p 352.40p 370.00p 10
15/03/2011 370.00p 395.00p 335.00p 352.50p 4589
14/03/2011 390.00p 400.00p 351.00p 395.00p 1270
11/03/2011 375.00p 392.50p 350.40p 367.50p 16947
10/03/2011 380.00p 403.80p 380.00p 392.50p 2751
09/03/2011 400.00p 420.00p 385.00p 385.00p 4642
08/03/2011 426.50p 426.50p 415.00p 415.00p 207
07/03/2011 425.00p 435.00p 415.00p 417.50p 2342
04/03/2011 425.00p 438.50p 420.00p 420.00p 1838
03/03/2011 450.00p 450.00p 437.50p 437.50p 619
02/03/2011 441.40p 441.40p 425.00p 425.00p 53
01/03/2011 417.50p 435.00p 417.50p 435.00p 299
28/02/2011 417.50p 435.00p 417.50p 435.00p 66
25/02/2011 470.00p 470.00p 445.00p 445.00p 91
24/02/2011 420.00p 450.00p 410.00p 450.00p 3994
23/02/2011 460.00p 468.00p 460.00p 462.50p 591
22/02/2011 456.25p 471.00p 456.25p 462.50p 607
21/02/2011 475.00p 475.00p 437.50p 462.50p 2190
18/02/2011 470.00p 470.00p 462.50p 462.50p 1814
17/02/2011 437.50p 464.80p 437.50p 450.00p 538
16/02/2011 460.00p 460.00p 460.00p 460.00p 150
15/02/2011 460.00p 464.80p 450.00p 450.00p 1211
14/02/2011 475.00p 477.80p 461.10p 470.00p 3099
11/02/2011 510.00p 510.00p 477.50p 498.00p 444
10/02/2011 475.00p 480.00p 456.25p 480.00p 1460
09/02/2011 463.20p 480.00p 463.20p 480.00p 50
08/02/2011 515.00p 515.00p 450.00p 483.00p 11384
07/02/2011 525.00p 548.00p 525.00p 548.00p 300
04/02/2011 515.00p 538.00p 515.00p 538.00p 0
03/02/2011 515.00p 535.00p 515.00p 535.00p 0
02/02/2011 515.00p 530.00p 515.00p 530.00p 2159
01/02/2011 543.00p 543.00p 514.25p 538.00p 251
31/01/2011 545.00p 545.00p 516.80p 543.00p 8
28/01/2011 540.00p 550.00p 513.20p 545.00p 249
27/01/2011 500.00p 540.00p 500.00p 525.00p 253
26/01/2011 510.00p 525.00p 510.00p 525.00p 100
25/01/2011 513.00p 550.00p 513.00p 530.00p 920
24/01/2011 590.00p 590.00p 516.40p 540.00p 197
21/01/2011 500.00p 550.00p 500.00p 550.00p 495
20/01/2011 510.00p 538.00p 510.00p 515.00p 2228
19/01/2011 540.00p 583.00p 540.00p 550.00p 3844
18/01/2011 558.00p 583.00p 541.00p 568.00p 1263
17/01/2011 585.00p 585.00p 545.00p 558.00p 4406
14/01/2011 500.00p 565.00p 500.00p 565.00p 235
13/01/2011 564.50p 564.50p 540.00p 540.00p 172
12/01/2011 515.00p 538.00p 500.00p 538.00p 666
11/01/2011 520.00p 555.00p 517.20p 555.00p 2775
10/01/2011 510.00p 540.00p 481.75p 520.00p 4710
07/01/2011 490.00p 520.00p 488.50p 510.00p 7024
06/01/2011 490.00p 501.85p 485.00p 485.00p 2001
05/01/2011 500.00p 505.00p 490.00p 505.00p 924
04/01/2011 510.00p 514.20p 500.10p 510.00p 2309
31/12/2010 490.00p 495.00p 490.00p 495.00p 500
30/12/2010 477.00p 498.50p 470.00p 488.00p 2919
29/12/2010 475.00p 514.50p 475.00p 488.00p 342
24/12/2010 460.00p 465.00p 460.00p 465.00p 250
23/12/2010 460.00p 485.00p 460.00p 470.00p 5408
22/12/2010 480.00p 504.00p 431.50p 478.00p 2855
21/12/2010 400.00p 433.00p 400.00p 433.00p 16524
20/12/2010 410.00p 415.00p 400.00p 408.00p 5135
17/12/2010 400.00p 415.00p 400.00p 415.00p 9867
16/12/2010 430.00p 430.00p 400.00p 415.00p 24670
15/12/2010 415.00p 418.00p 415.00p 418.00p 0
14/12/2010 408.00p 415.00p 401.00p 415.00p 31
13/12/2010 390.00p 408.00p 390.00p 408.00p 1400
10/12/2010 395.00p 399.25p 393.00p 393.00p 7498
09/12/2010 400.00p 445.00p 390.00p 393.00p 12977
08/12/2010 425.00p 439.90p 387.90p 390.00p 4840
07/12/2010 427.00p 460.00p 427.00p 445.00p 128
06/12/2010 450.00p 465.00p 445.00p 445.00p 5505
03/12/2010 475.00p 475.00p 438.60p 463.00p 8916
02/12/2010 450.00p 450.00p 442.20p 450.00p 374
01/12/2010 425.00p 450.00p 425.00p 450.00p 2193
30/11/2010 425.00p 455.00p 425.00p 450.00p 10196
29/11/2010 410.00p 425.00p 400.00p 425.00p 13752
26/11/2010 400.00p 405.00p 385.00p 395.00p 1932
25/11/2010 375.00p 405.00p 374.80p 395.00p 4697
24/11/2010 400.00p 401.10p 375.00p 385.00p 12891
23/11/2010 395.00p 399.00p 393.00p 393.00p 1500
22/11/2010 425.00p 425.00p 425.00p 425.00p 0
19/11/2010 425.00p 425.00p 405.00p 425.00p 15
18/11/2010 420.00p 425.00p 420.00p 425.00p 910
17/11/2010 430.00p 460.30p 427.00p 427.00p 300
16/11/2010 410.00p 410.00p 402.50p 410.00p 310
15/11/2010 420.00p 420.00p 407.30p 410.00p 2061
12/11/2010 415.00p 415.00p 410.00p 410.00p 0
11/11/2010 410.00p 449.00p 410.00p 415.00p 3647
10/11/2010 428.00p 436.70p 413.00p 413.00p 1007
09/11/2010 440.00p 460.00p 415.00p 428.00p 4996
08/11/2010 430.00p 465.00p 430.00p 460.00p 55
05/11/2010 460.00p 460.00p 435.00p 453.00p 727
04/11/2010 465.00p 465.00p 432.50p 465.00p 282
03/11/2010 470.00p 470.00p 445.00p 465.00p 17918
02/11/2010 465.00p 470.00p 432.50p 470.00p 659
01/11/2010 430.00p 469.00p 430.00p 465.00p 35
29/10/2010 453.00p 460.00p 453.00p 460.00p 0
28/10/2010 470.00p 485.00p 453.00p 453.00p 30
27/10/2010 465.00p 490.00p 435.00p 470.00p 3901
26/10/2010 450.00p 500.00p 450.00p 465.00p 6567
25/10/2010 540.00p 540.00p 461.00p 483.00p 2768
22/10/2010 463.00p 500.00p 460.00p 500.00p 5419
21/10/2010 475.00p 494.00p 463.00p 463.00p 1110
20/10/2010 475.00p 497.50p 460.00p 475.00p 4440
19/10/2010 475.00p 510.00p 460.10p 475.00p 8681
18/10/2010 475.00p 527.90p 475.00p 475.00p 1107
15/10/2010 500.00p 510.00p 500.00p 503.00p 13450
14/10/2010 505.00p 550.00p 505.00p 530.00p 470
13/10/2010 535.00p 536.65p 505.00p 505.00p 1063
12/10/2010 515.00p 542.00p 506.50p 515.00p 8145
11/10/2010 475.00p 560.00p 430.00p 528.00p 14478
08/10/2010 445.00p 458.00p 430.00p 440.00p 876
07/10/2010 448.00p 469.50p 445.00p 445.00p 1080
06/10/2010 450.00p 470.63p 406.07p 448.00p 17645
05/10/2010 420.00p 450.00p 413.80p 439.00p 1819
04/10/2010 440.00p 505.19p 430.00p 440.00p 3833
01/10/2010 480.00p 520.19p 462.00p 474.00p 6892
30/09/2010 450.00p 485.13p 425.00p 476.00p 21338
29/09/2010 410.00p 444.50p 375.00p 425.00p 7413
28/09/2010 420.00p 468.95p 408.00p 408.00p 5313
27/09/2010 475.00p 475.00p 419.75p 435.00p 5000
24/09/2010 445.00p 479.00p 375.00p 422.00p 29521
23/09/2010 435.00p 478.10p 435.00p 435.00p 4022
22/09/2010 475.00p 520.00p 475.00p 500.00p 5809
21/09/2010 490.00p 516.20p 475.00p 488.00p 26958
20/09/2010 600.00p 600.00p 511.90p 526.00p 9360
17/09/2010 580.00p 595.50p 543.50p 562.00p 499
16/09/2010 560.00p 560.00p 549.00p 550.00p 1729
15/09/2010 600.00p 600.00p 560.00p 577.00p 95
14/09/2010 613.00p 613.00p 580.00p 580.00p 321
13/09/2010 600.00p 613.00p 560.00p 613.00p 3463
10/09/2010 565.00p 615.00p 547.90p 578.00p 12836
09/09/2010 530.00p 642.50p 500.00p 613.00p 105546
08/09/2010 475.00p 500.00p 430.12p 453.00p 677
07/09/2010 440.00p 475.00p 440.00p 475.00p 160
06/09/2010 440.00p 440.00p 433.50p 440.00p 92
03/09/2010 478.00p 478.00p 400.00p 441.00p 8858
02/09/2010 475.00p 475.00p 465.00p 465.00p 0
01/09/2010 450.00p 500.00p 450.00p 475.00p 11254
31/08/2010 488.00p 488.00p 453.00p 475.00p 239
27/08/2010 488.00p 488.00p 475.00p 488.00p 549
26/08/2010 500.00p 500.00p 475.00p 488.00p 18634
25/08/2010 500.00p 520.00p 481.50p 520.00p 541
24/08/2010 520.00p 520.00p 506.50p 513.00p 141
23/08/2010 513.00p 520.00p 506.50p 520.00p 12
20/08/2010 513.00p 513.00p 505.00p 513.00p 48
19/08/2010 480.00p 525.00p 480.00p 513.00p 2550
18/08/2010 505.00p 525.00p 500.00p 510.00p 2550
17/08/2010 523.00p 523.00p 510.00p 518.00p 87
16/08/2010 535.00p 535.00p 523.00p 523.00p 226
13/08/2010 535.00p 538.00p 527.00p 538.00p 336
12/08/2010 574.00p 575.00p 445.00p 526.00p 2524
11/08/2010 575.00p 630.75p 540.00p 554.00p 1352
10/08/2010 574.00p 600.00p 550.00p 556.00p 1034
09/08/2010 564.00p 564.00p 562.00p 562.00p 9
06/08/2010 585.00p 585.00p 563.00p 563.00p 750
05/08/2010 604.00p 630.00p 586.00p 608.00p 322
04/08/2010 600.00p 630.00p 583.00p 630.00p 1528
03/08/2010 575.00p 600.00p 575.00p 582.00p 6380
02/08/2010 600.00p 600.00p 554.00p 588.00p 1761
30/07/2010 563.00p 575.00p 563.00p 575.00p 0
29/07/2010 574.00p 574.00p 563.00p 563.00p 7
28/07/2010 562.00p 573.50p 550.00p 563.00p 2024
27/07/2010 579.00p 579.00p 563.00p 563.00p 2846
26/07/2010 575.00p 575.00p 563.00p 563.00p 0
23/07/2010 575.00p 575.00p 573.50p 575.00p 5831
22/07/2010 575.00p 600.70p 551.75p 563.00p 7306
21/07/2010 525.00p 602.50p 525.00p 575.00p 19489
20/07/2010 500.00p 525.00p 500.00p 500.00p 2550
19/07/2010 525.00p 525.00p 500.00p 500.00p 1092
16/07/2010 460.00p 500.00p 453.00p 500.00p 885
15/07/2010 465.00p 493.00p 453.75p 493.00p 750
14/07/2010 475.00p 488.00p 459.00p 488.00p 200
13/07/2010 450.00p 500.00p 450.00p 500.00p 348
12/07/2010 525.00p 525.00p 488.00p 488.00p 8
09/07/2010 450.00p 450.00p 438.00p 438.00p 750
08/07/2010 475.00p 475.00p 460.00p 475.00p 3000
07/07/2010 475.00p 475.00p 450.00p 463.00p 1819
06/07/2010 475.00p 500.00p 400.00p 455.00p 14947
05/07/2010 475.00p 475.00p 475.00p 475.00p 2073
02/07/2010 513.00p 513.00p 513.00p 513.00p 0
01/07/2010 490.00p 513.00p 470.00p 513.00p 1862
30/06/2010 490.00p 520.00p 490.00p 520.00p 28

*Close Price adjusted for both dividends and splits