Pets at Home Group (PETS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pets at Home Group

Date Open High Low Close* Volume
17/06/2014 202.25p 208.00p 196.25p 203.50p 3250355
16/06/2014 210.00p 210.00p 201.00p 203.00p 361801
13/06/2014 214.00p 215.19p 206.00p 210.00p 386615
12/06/2014 221.50p 223.75p 210.13p 213.75p 395702
11/06/2014 211.75p 219.25p 211.75p 217.00p 119209
10/06/2014 215.25p 219.50p 207.19p 219.00p 154000
09/06/2014 215.00p 218.00p 214.69p 216.00p 146982
06/06/2014 214.50p 218.50p 213.00p 216.00p 201496
05/06/2014 214.00p 215.00p 206.21p 213.00p 339691
04/06/2014 213.25p 214.37p 209.00p 212.00p 267307
03/06/2014 213.25p 214.54p 207.64p 213.75p 442298
02/06/2014 211.00p 217.00p 206.75p 212.00p 346883
30/05/2014 209.50p 209.50p 206.25p 207.25p 133838
29/05/2014 207.00p 207.00p 196.66p 206.25p 452929
28/05/2014 208.00p 208.00p 202.78p 206.00p 252505
27/05/2014 212.75p 212.75p 204.20p 206.00p 336251
23/05/2014 205.00p 206.00p 202.15p 204.50p 489025
22/05/2014 205.50p 208.26p 198.50p 201.25p 461754
21/05/2014 208.25p 215.00p 200.75p 202.00p 746902
20/05/2014 215.00p 216.50p 209.00p 210.00p 111112
19/05/2014 215.00p 220.00p 208.83p 216.50p 153886
16/05/2014 217.00p 226.71p 209.00p 220.00p 373369
15/05/2014 225.00p 225.00p 213.56p 217.00p 433913
14/05/2014 224.00p 224.75p 222.00p 222.00p 128142
13/05/2014 227.75p 227.75p 220.00p 224.00p 194149
12/05/2014 230.00p 230.00p 216.80p 222.25p 94028
09/05/2014 224.50p 228.50p 221.25p 225.00p 241172
08/05/2014 224.00p 225.00p 222.87p 224.75p 128788
07/05/2014 229.75p 229.75p 217.37p 223.00p 231400
06/05/2014 221.50p 227.97p 217.75p 223.00p 976050
02/05/2014 221.00p 228.75p 221.00p 224.75p 106526
01/05/2014 221.00p 228.50p 221.00p 225.00p 105664
30/04/2014 223.00p 226.25p 222.75p 222.75p 61075
29/04/2014 220.00p 227.52p 216.25p 223.00p 203661
28/04/2014 220.00p 224.00p 217.50p 221.25p 280678
25/04/2014 220.00p 228.25p 220.00p 220.50p 605211
24/04/2014 225.00p 228.00p 220.00p 221.00p 634856
23/04/2014 220.50p 223.25p 216.22p 220.00p 658227
22/04/2014 212.75p 219.45p 210.00p 216.50p 569671
17/04/2014 211.00p 211.00p 207.00p 209.25p 142860
16/04/2014 205.00p 210.00p 199.40p 208.00p 213585
15/04/2014 204.25p 207.75p 200.01p 205.00p 342593
14/04/2014 209.50p 210.50p 192.50p 205.00p 557061
11/04/2014 215.50p 217.75p 193.75p 210.00p 929670
10/04/2014 224.00p 226.60p 208.52p 217.75p 838485
09/04/2014 228.00p 231.50p 223.53p 223.75p 465488
08/04/2014 238.00p 241.19p 224.38p 231.50p 839298
07/04/2014 247.00p 247.00p 237.25p 237.25p 446731
04/04/2014 250.00p 250.00p 240.00p 246.00p 351472
03/04/2014 245.00p 245.50p 238.56p 245.00p 1685190
02/04/2014 240.00p 243.00p 238.25p 243.00p 663638
01/04/2014 241.00p 243.81p 239.75p 240.00p 789759
31/03/2014 235.00p 241.28p 232.50p 240.00p 239258
28/03/2014 236.75p 241.00p 235.00p 241.00p 2373742
27/03/2014 234.75p 238.50p 232.50p 235.00p 654632
26/03/2014 239.75p 240.00p 233.62p 234.75p 1365211
25/03/2014 236.25p 239.71p 232.25p 234.00p 1142232
24/03/2014 244.50p 245.00p 229.00p 237.00p 2032053
21/03/2014 241.00p 246.00p 241.00p 241.00p 1360900
20/03/2014 246.00p 247.39p 240.04p 241.25p 1672872
19/03/2014 245.00p 247.75p 244.00p 246.00p 1481132
18/03/2014 245.25p 248.34p 244.00p 245.00p 1065817
17/03/2014 240.00p 246.75p 237.00p 245.00p 3972202
14/03/2014 236.00p 242.77p 236.00p 239.75p 4197510
13/03/2014 242.00p 245.00p 230.00p 240.00p 31327962
12/03/2014 245.00p 267.46p 225.25p 238.00p 122135952

*Close Price adjusted for both dividends and splits