Premier Veterinary Group (PVG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2013 50.00p 83.40p 50.00p 60.00p 138401
28/08/2013 50.00p 50.00p 47.50p 47.50p 800
27/08/2013 45.00p 48.00p 45.00p 47.50p 0
23/08/2013 45.00p 48.00p 45.00p 48.00p 532
22/08/2013 50.88p 50.88p 47.50p 47.50p 0
21/08/2013 50.88p 50.88p 47.50p 47.50p 1750
20/08/2013 49.00p 49.00p 46.50p 48.50p 2445
19/08/2013 50.00p 50.00p 42.00p 46.50p 3025
16/08/2013 50.00p 50.00p 42.00p 42.00p 13001
15/08/2013 50.00p 50.00p 47.50p 49.50p 0
14/08/2013 50.00p 50.00p 47.50p 49.50p 0
13/08/2013 50.00p 50.00p 47.50p 49.50p 0
12/08/2013 50.00p 50.00p 47.50p 47.50p 10156
09/08/2013 47.60p 50.00p 47.60p 50.00p 85
08/08/2013 51.04p 51.04p 50.00p 50.00p 256
07/08/2013 51.70p 52.50p 51.70p 52.50p 0
06/08/2013 51.70p 52.50p 51.70p 52.50p 9
05/08/2013 50.18p 55.00p 50.00p 52.50p 719
02/08/2013 49.00p 50.00p 48.50p 50.00p 10000
01/08/2013 48.50p 48.50p 44.00p 48.50p 0
31/07/2013 48.50p 48.50p 44.00p 44.00p 1510
30/07/2013 42.00p 42.00p 42.00p 42.00p 0
29/07/2013 48.92p 48.92p 47.00p 48.50p 274
26/07/2013 45.00p 48.92p 43.50p 47.00p 5587
25/07/2013 47.00p 48.00p 43.50p 43.50p 0
24/07/2013 47.00p 48.00p 44.45p 48.00p 2670
23/07/2013 42.50p 45.00p 42.50p 45.00p 18
22/07/2013 40.35p 45.00p 40.35p 45.00p 3001
19/07/2013 44.48p 44.48p 43.50p 43.50p 112
18/07/2013 42.00p 44.83p 41.00p 44.00p 8813
17/07/2013 41.00p 43.50p 39.00p 43.50p 5018
16/07/2013 42.45p 42.45p 39.00p 39.00p 330
15/07/2013 39.08p 41.00p 39.08p 39.50p 1286
12/07/2013 44.14p 44.14p 41.00p 41.00p 0
11/07/2013 44.14p 44.14p 43.50p 43.50p 0
10/07/2013 44.14p 44.14p 43.50p 43.50p 223
09/07/2013 38.00p 43.00p 36.00p 43.00p 16326
08/07/2013 37.50p 41.50p 36.00p 36.00p 9
05/07/2013 41.00p 42.00p 40.30p 41.50p 19007
04/07/2013 49.33p 49.33p 48.00p 48.00p 9832
03/07/2013 47.90p 47.90p 46.00p 47.00p 0
02/07/2013 47.90p 47.90p 46.00p 47.00p 228
01/07/2013 50.00p 50.00p 46.00p 46.00p 9
28/06/2013 42.00p 46.00p 42.00p 46.00p 951
27/06/2013 45.00p 48.00p 42.00p 42.00p 28720
26/06/2013 51.90p 51.90p 46.50p 50.00p 8180
25/06/2013 51.92p 51.92p 50.00p 50.00p 38
24/06/2013 50.00p 50.00p 47.50p 50.00p 0
21/06/2013 50.00p 50.00p 47.50p 47.50p 12518
20/06/2013 47.00p 48.50p 44.50p 48.50p 3000
19/06/2013 45.00p 45.00p 42.50p 44.50p 7500
18/06/2013 42.00p 43.22p 41.00p 42.50p 17210
17/06/2013 45.00p 45.00p 39.00p 43.00p 0
14/06/2013 45.00p 45.00p 39.00p 40.00p 2209
13/06/2013 43.92p 43.92p 42.00p 43.50p 229
12/06/2013 43.00p 43.50p 42.00p 42.00p 5595
11/06/2013 40.00p 43.50p 38.56p 43.50p 0
10/06/2013 40.00p 43.50p 38.56p 43.50p 0
07/06/2013 40.00p 40.00p 38.56p 40.00p 9923
06/06/2013 40.50p 43.00p 40.50p 42.00p 11000
05/06/2013 43.00p 43.00p 39.00p 43.00p 10950
04/06/2013 42.70p 42.70p 39.00p 39.00p 121
03/06/2013 41.50p 41.50p 39.50p 39.50p 657
31/05/2013 44.00p 44.00p 41.00p 41.00p 450
30/05/2013 43.00p 43.00p 42.50p 42.50p 10000
29/05/2013 44.00p 44.00p 41.00p 42.50p 10000
28/05/2013 39.00p 44.00p 37.00p 41.00p 580
24/05/2013 44.00p 44.00p 37.00p 37.00p 753
23/05/2013 44.00p 44.00p 41.00p 41.00p 720
22/05/2013 41.50p 44.00p 41.50p 44.00p 1045
21/05/2013 44.00p 44.00p 41.50p 43.50p 1326
20/05/2013 44.00p 44.00p 40.00p 42.00p 760
17/05/2013 42.00p 43.58p 38.80p 42.00p 4736
16/05/2013 44.00p 47.00p 41.40p 44.00p 967
15/05/2013 45.00p 45.92p 42.00p 44.00p 12290
14/05/2013 39.60p 45.00p 39.60p 45.00p 17296
13/05/2013 39.17p 44.00p 39.17p 40.50p 2244
10/05/2013 41.00p 44.00p 41.00p 44.00p 23010
09/05/2013 41.00p 43.50p 41.00p 43.50p 1965
08/05/2013 40.00p 42.50p 40.00p 42.50p 10700
07/05/2013 37.00p 38.50p 37.00p 38.50p 3036
03/05/2013 38.00p 42.00p 38.00p 40.50p 0
02/05/2013 38.00p 42.00p 38.00p 40.50p 4243
01/05/2013 38.20p 41.50p 37.30p 40.50p 412
30/04/2013 40.34p 41.50p 38.25p 41.50p 7545
29/04/2013 43.00p 43.18p 41.50p 41.50p 403
26/04/2013 40.00p 43.70p 38.50p 42.50p 5891
25/04/2013 39.00p 39.00p 35.50p 35.50p 3953
24/04/2013 36.00p 40.00p 33.00p 37.50p 7800
23/04/2013 37.00p 40.00p 34.00p 40.00p 0
22/04/2013 37.00p 40.00p 34.00p 38.50p 27636
19/04/2013 42.00p 42.00p 40.50p 40.50p 500
18/04/2013 37.00p 40.50p 37.00p 40.50p 10
17/04/2013 40.00p 42.00p 40.00p 40.50p 0
16/04/2013 40.00p 42.00p 40.00p 40.00p 3000
15/04/2013 52.32p 52.32p 35.00p 42.00p 6677
12/04/2013 37.00p 47.00p 37.00p 47.00p 0
11/04/2013 37.00p 40.00p 37.00p 40.00p 7110
10/04/2013 42.00p 45.00p 41.90p 45.00p 5721
09/04/2013 44.00p 48.00p 38.50p 44.50p 7608
08/04/2013 37.75p 43.50p 33.90p 38.50p 2260
05/04/2013 40.00p 43.50p 38.00p 43.50p 1991
04/04/2013 43.40p 45.00p 40.50p 42.50p 4100
03/04/2013 40.75p 50.00p 40.75p 45.00p 6537
02/04/2013 46.00p 46.00p 44.00p 45.00p 10237
28/03/2013 41.00p 44.00p 41.00p 44.00p 1664
27/03/2013 41.00p 44.00p 41.00p 42.50p 4067
26/03/2013 48.00p 48.00p 36.26p 43.00p 19033
25/03/2013 44.00p 49.40p 44.00p 47.50p 23022
22/03/2013 42.00p 47.50p 40.00p 43.00p 15080
21/03/2013 44.00p 49.50p 41.00p 42.50p 25685
20/03/2013 38.00p 49.70p 35.50p 48.00p 112555
19/03/2013 37.00p 40.00p 32.56p 37.00p 38827
18/03/2013 39.00p 50.00p 36.50p 37.00p 200392
15/03/2013 88.00p 91.25p 33.00p 37.00p 344176
14/03/2013 87.00p 94.00p 87.00p 90.00p 715
13/03/2013 96.00p 96.00p 88.00p 94.00p 8620
12/03/2013 89.00p 92.00p 88.00p 88.00p 1484
11/03/2013 93.00p 94.25p 91.47p 92.00p 3434
08/03/2013 97.00p 108.00p 91.00p 92.00p 10477
07/03/2013 93.00p 102.50p 90.00p 102.50p 22576
06/03/2013 89.00p 94.00p 85.00p 87.00p 27630
05/03/2013 85.00p 97.98p 83.00p 90.00p 17910
04/03/2013 100.00p 102.00p 91.50p 95.00p 43563
01/03/2013 90.00p 95.00p 86.70p 92.00p 15462
28/02/2013 85.00p 90.00p 82.50p 87.00p 33551
27/02/2013 73.00p 85.00p 73.00p 82.50p 14853
26/02/2013 80.00p 80.00p 76.45p 79.50p 3163
25/02/2013 80.00p 83.60p 75.00p 80.00p 58067
22/02/2013 68.00p 76.00p 67.00p 76.00p 21765
21/02/2013 72.00p 78.00p 67.00p 68.00p 38060
20/02/2013 75.00p 89.35p 60.00p 73.00p 151155
19/02/2013 100.00p 100.30p 60.00p 60.00p 167898
18/02/2013 97.00p 105.00p 95.40p 97.50p 8269
15/02/2013 97.00p 99.60p 92.00p 96.00p 5143
14/02/2013 110.00p 119.00p 97.00p 99.00p 30329
13/02/2013 110.00p 113.76p 100.00p 110.00p 8561
12/02/2013 105.00p 105.00p 100.00p 105.00p 1389
11/02/2013 105.00p 105.00p 100.00p 105.00p 2140
08/02/2013 105.00p 105.00p 105.00p 105.00p 1741
07/02/2013 103.00p 105.00p 103.00p 105.00p 2472
06/02/2013 100.00p 105.00p 96.00p 98.50p 44630
05/02/2013 92.00p 114.00p 90.00p 100.50p 21203
04/02/2013 110.00p 120.00p 96.05p 99.00p 57941
01/02/2013 120.00p 125.00p 108.00p 110.00p 76830
31/01/2013 101.00p 115.00p 86.02p 108.00p 39856
30/01/2013 116.00p 127.00p 85.00p 100.00p 138295
29/01/2013 120.00p 129.00p 119.00p 127.00p 23839
28/01/2013 130.00p 138.00p 115.00p 127.00p 19530
25/01/2013 130.00p 130.00p 120.00p 125.00p 39213
24/01/2013 135.00p 139.00p 130.00p 130.00p 20404
23/01/2013 148.00p 149.40p 115.00p 132.00p 132625
22/01/2013 160.00p 161.00p 137.00p 146.00p 73942
21/01/2013 240.00p 266.74p 135.00p 158.50p 201524
18/01/2013 320.00p 320.00p 300.00p 310.00p 3460
17/01/2013 314.90p 315.00p 314.90p 315.00p 500
16/01/2013 320.00p 321.00p 310.00p 315.00p 3262
15/01/2013 316.00p 317.00p 315.00p 315.00p 34
14/01/2013 325.00p 326.00p 316.00p 320.00p 5719
11/01/2013 335.00p 340.00p 330.00p 330.00p 2106
10/01/2013 335.00p 335.00p 335.00p 335.00p 250
09/01/2013 340.00p 340.00p 326.50p 340.00p 1405
08/01/2013 335.00p 345.00p 325.00p 337.50p 235
07/01/2013 330.00p 348.50p 327.50p 342.50p 3362
04/01/2013 326.00p 330.00p 326.00p 330.00p 269
03/01/2013 311.00p 329.00p 311.00p 325.00p 324
02/01/2013 315.00p 330.00p 315.00p 327.50p 1559
31/12/2012 315.25p 322.50p 315.25p 322.50p 56
28/12/2012 320.00p 325.00p 319.00p 322.50p 0
27/12/2012 320.00p 325.00p 319.00p 323.00p 1728
24/12/2012 325.00p 325.00p 323.00p 323.00p 45
21/12/2012 323.00p 325.00p 318.94p 323.00p 661
20/12/2012 323.00p 333.50p 323.00p 333.50p 2683
19/12/2012 321.00p 333.40p 321.00p 330.50p 101
18/12/2012 321.00p 330.00p 321.00p 326.00p 2287
17/12/2012 326.00p 330.40p 326.00p 328.00p 1358
14/12/2012 342.00p 345.00p 342.00p 342.50p 637
13/12/2012 329.00p 345.00p 322.75p 335.00p 0
12/12/2012 329.00p 345.00p 322.75p 335.00p 1442
11/12/2012 329.80p 329.80p 320.00p 326.00p 800
10/12/2012 330.00p 339.00p 323.00p 325.00p 890
07/12/2012 323.50p 330.00p 323.50p 330.00p 130
06/12/2012 335.00p 335.00p 330.00p 330.00p 614
05/12/2012 323.00p 330.00p 323.00p 330.00p 42
04/12/2012 330.00p 339.00p 330.00p 333.50p 164
03/12/2012 330.00p 335.00p 330.00p 335.00p 614
30/11/2012 330.00p 349.00p 322.50p 322.50p 1749
29/11/2012 320.00p 330.00p 320.00p 330.00p 319
28/11/2012 328.90p 330.00p 328.90p 330.00p 1201
27/11/2012 345.00p 348.00p 322.00p 325.00p 4578
26/11/2012 345.00p 349.00p 342.50p 342.50p 373
23/11/2012 344.00p 349.00p 343.00p 343.50p 306
22/11/2012 348.00p 352.20p 342.00p 345.00p 550
21/11/2012 345.00p 346.00p 345.00p 345.00p 152
20/11/2012 340.00p 347.00p 340.00p 347.00p 1004
19/11/2012 335.00p 360.00p 331.00p 345.00p 8690
16/11/2012 335.00p 335.00p 327.50p 327.50p 620
15/11/2012 338.00p 338.77p 320.00p 320.00p 2684
14/11/2012 340.00p 342.40p 335.00p 340.00p 1562
13/11/2012 340.00p 355.00p 330.00p 330.00p 3663

*Close Price adjusted for both dividends and splits