Partway Group (PTY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2016 8.63p 8.63p 8.00p 8.63p 153000
12/08/2016 8.63p 8.63p 8.31p 8.63p 30000
11/08/2016 8.63p 8.63p 8.63p 8.63p 0
10/08/2016 8.63p 8.63p 8.63p 8.63p 1159
09/08/2016 8.63p 8.63p 8.63p 8.63p 0
08/08/2016 8.63p 8.70p 8.28p 8.63p 21425
05/08/2016 8.25p 8.63p 8.05p 8.63p 211535
04/08/2016 8.63p 8.63p 8.25p 8.25p 101019
03/08/2016 9.13p 9.13p 8.55p 8.63p 515506
02/08/2016 9.88p 10.00p 9.05p 9.13p 226248
01/08/2016 7.25p 9.85p 7.25p 9.38p 902920
29/07/2016 6.88p 7.47p 6.88p 7.25p 150000
28/07/2016 6.88p 6.88p 6.85p 6.88p 7000
27/07/2016 6.88p 6.88p 6.88p 6.88p 0
26/07/2016 6.88p 6.88p 6.85p 6.88p 61052
25/07/2016 6.88p 6.88p 6.80p 6.88p 96005
22/07/2016 6.88p 6.93p 6.78p 6.88p 264765
21/07/2016 6.88p 6.95p 6.75p 6.88p 390000
20/07/2016 6.88p 6.88p 6.84p 6.88p 1900
19/07/2016 6.88p 6.88p 6.88p 6.88p 0
18/07/2016 6.88p 6.95p 6.80p 6.88p 58944
15/07/2016 6.88p 6.95p 6.84p 6.88p 401791
14/07/2016 6.88p 6.88p 6.88p 6.88p 0
13/07/2016 6.88p 6.98p 6.88p 6.88p 42500
12/07/2016 7.00p 7.00p 6.77p 6.88p 24000
11/07/2016 7.00p 7.00p 7.00p 7.00p 0
08/07/2016 7.25p 7.25p 7.00p 7.00p 27621
07/07/2016 7.25p 7.25p 7.03p 7.25p 5921
06/07/2016 7.25p 7.25p 7.06p 7.25p 54342
05/07/2016 7.25p 7.25p 7.25p 7.25p 0
04/07/2016 7.13p 7.25p 7.13p 7.25p 90000
01/07/2016 7.13p 7.13p 6.91p 7.13p 16510
30/06/2016 7.13p 7.13p 7.13p 7.13p 0
29/06/2016 7.38p 7.38p 6.90p 7.13p 124000
28/06/2016 7.38p 7.38p 7.38p 7.38p 0
27/06/2016 7.38p 7.38p 7.25p 7.38p 25000
24/06/2016 7.13p 7.75p 7.38p 7.38p 0
23/06/2016 7.75p 7.75p 7.75p 7.75p 0
22/06/2016 7.75p 7.75p 7.65p 7.75p 30000
21/06/2016 7.88p 8.08p 7.65p 7.75p 121500
20/06/2016 7.63p 7.88p 7.63p 7.88p 205173
17/06/2016 7.38p 7.63p 7.38p 7.63p 435191
16/06/2016 7.38p 7.38p 7.38p 7.38p 0
15/06/2016 7.38p 7.38p 7.38p 7.38p 0
14/06/2016 7.38p 7.38p 7.30p 7.38p 40565
13/06/2016 7.38p 7.38p 7.30p 7.38p 700
10/06/2016 7.63p 7.63p 7.32p 7.38p 75171
09/06/2016 7.88p 7.88p 7.55p 7.63p 244925
08/06/2016 7.88p 7.88p 7.75p 7.88p 100
07/06/2016 7.88p 7.88p 7.76p 7.88p 41476
06/06/2016 8.00p 8.02p 7.78p 7.88p 33939
03/06/2016 8.00p 8.10p 7.77p 8.00p 146943
02/06/2016 7.88p 8.00p 7.83p 8.00p 70000
01/06/2016 8.13p 8.13p 7.88p 7.88p 63700
31/05/2016 8.25p 8.39p 8.00p 8.13p 368597
27/05/2016 7.88p 7.98p 7.88p 7.88p 97418
26/05/2016 8.13p 8.13p 7.80p 7.88p 227930
25/05/2016 8.38p 8.38p 8.10p 8.25p 60882
24/05/2016 7.88p 8.35p 7.88p 8.25p 240203
23/05/2016 7.88p 8.00p 7.88p 7.88p 38216
20/05/2016 7.88p 7.88p 7.88p 7.88p 0
19/05/2016 7.88p 7.88p 7.88p 7.88p 0
18/05/2016 8.13p 8.15p 7.88p 7.88p 4907
17/05/2016 8.00p 8.13p 8.00p 8.13p 0
16/05/2016 7.88p 8.18p 7.88p 8.00p 37500
13/05/2016 7.88p 7.88p 7.88p 7.88p 0
12/05/2016 8.13p 8.13p 7.80p 7.88p 229207
11/05/2016 8.38p 8.38p 8.10p 8.13p 69522
10/05/2016 8.38p 8.40p 8.25p 8.38p 210209
09/05/2016 8.50p 8.70p 8.50p 8.50p 93315
06/05/2016 8.38p 8.70p 8.38p 8.50p 35091
05/05/2016 8.25p 8.50p 8.22p 8.38p 343000
04/05/2016 8.38p 8.42p 8.10p 8.25p 503637
03/05/2016 9.25p 9.40p 8.30p 8.38p 707398
29/04/2016 8.38p 9.35p 8.35p 9.25p 441827
28/04/2016 8.88p 8.88p 8.50p 8.50p 96628
27/04/2016 9.13p 9.13p 8.11p 8.88p 756000
26/04/2016 9.13p 9.13p 9.00p 9.13p 53000
25/04/2016 9.13p 9.40p 9.01p 9.13p 306879
22/04/2016 9.75p 10.00p 9.13p 9.13p 567000
21/04/2016 9.75p 9.86p 9.53p 9.75p 114993
20/04/2016 10.63p 10.63p 9.52p 9.75p 237012
19/04/2016 10.63p 10.63p 10.52p 10.63p 105529
18/04/2016 10.63p 10.63p 10.50p 10.63p 25000
15/04/2016 10.75p 10.75p 10.53p 10.63p 27000
14/04/2016 10.75p 10.75p 10.75p 10.75p 0
13/04/2016 10.75p 10.75p 10.53p 10.75p 33000
12/04/2016 10.75p 10.75p 10.75p 10.75p 0
11/04/2016 10.88p 10.88p 10.75p 10.75p 0
08/04/2016 11.25p 11.25p 10.50p 10.88p 411375
07/04/2016 11.25p 11.48p 11.05p 11.25p 304895
06/04/2016 11.00p 11.47p 10.88p 11.25p 551218
05/04/2016 11.00p 11.07p 10.83p 11.00p 62758
04/04/2016 11.00p 11.00p 10.83p 11.00p 32504
01/04/2016 11.00p 11.00p 10.88p 11.00p 20000
31/03/2016 10.75p 11.00p 10.68p 11.00p 174418
30/03/2016 11.13p 11.13p 10.75p 10.75p 188460
29/03/2016 11.13p 11.13p 10.75p 11.13p 280000
24/03/2016 11.38p 11.38p 10.88p 11.13p 120000
23/03/2016 11.38p 11.38p 11.27p 11.38p 67747
22/03/2016 11.38p 11.38p 11.29p 11.38p 160477
21/03/2016 11.38p 11.50p 11.22p 11.38p 576895
18/03/2016 11.75p 11.75p 11.29p 11.38p 119675
17/03/2016 11.25p 11.94p 11.25p 11.75p 624199
16/03/2016 11.13p 11.13p 11.00p 11.13p 20000
15/03/2016 10.75p 11.20p 10.75p 11.13p 556756
14/03/2016 10.88p 10.97p 10.70p 10.75p 141000
11/03/2016 11.00p 11.20p 10.55p 10.88p 654902
10/03/2016 10.88p 11.25p 10.88p 11.00p 524026
09/03/2016 10.88p 11.00p 10.82p 10.88p 400514
08/03/2016 10.88p 10.88p 10.88p 10.88p 0
07/03/2016 11.13p 11.13p 10.79p 10.88p 114161
04/03/2016 11.25p 11.25p 11.10p 11.13p 7555
03/03/2016 11.25p 11.30p 11.10p 11.25p 9174
02/03/2016 11.25p 11.30p 11.25p 11.25p 1286
01/03/2016 11.25p 11.30p 11.25p 11.25p 44137
29/02/2016 11.25p 11.32p 11.25p 11.25p 21639
26/02/2016 11.38p 11.38p 11.25p 11.25p 20308
25/02/2016 11.38p 11.38p 11.20p 11.38p 20000
24/02/2016 11.50p 11.65p 11.25p 11.38p 44386
23/02/2016 11.63p 11.63p 11.50p 11.50p 0
22/02/2016 11.75p 11.75p 11.63p 11.63p 0
19/02/2016 11.88p 11.88p 11.75p 11.75p 65068
18/02/2016 12.00p 12.00p 11.80p 11.88p 100881
17/02/2016 12.00p 12.00p 11.85p 12.00p 10
16/02/2016 11.50p 12.12p 11.50p 12.00p 80000
15/02/2016 11.50p 11.62p 11.50p 11.50p 48525
12/02/2016 11.13p 11.62p 11.13p 11.50p 82867
11/02/2016 11.13p 11.22p 11.08p 11.13p 11000
10/02/2016 11.25p 11.38p 11.13p 11.13p 0
09/02/2016 11.63p 11.63p 11.38p 11.38p 55026
08/02/2016 12.00p 12.00p 11.60p 11.63p 45065
05/02/2016 11.88p 12.10p 11.88p 12.00p 43000
04/02/2016 12.75p 12.75p 11.65p 11.88p 337593
03/02/2016 12.75p 12.75p 12.75p 12.75p 0
02/02/2016 13.00p 13.00p 12.60p 12.75p 80803
01/02/2016 13.00p 13.18p 12.75p 13.00p 148103
29/01/2016 12.75p 13.18p 12.75p 13.00p 120399
28/01/2016 12.63p 12.63p 12.63p 12.63p 0
27/01/2016 12.63p 12.63p 12.63p 12.63p 0
26/01/2016 12.63p 12.68p 12.63p 12.63p 15000
25/01/2016 12.75p 12.75p 12.63p 12.63p 15000
22/01/2016 12.63p 12.96p 12.63p 12.75p 155374
21/01/2016 12.13p 13.08p 12.13p 12.63p 374142
20/01/2016 14.50p 14.50p 12.00p 12.13p 429287
19/01/2016 14.25p 14.50p 14.25p 14.50p 111982
18/01/2016 14.13p 14.50p 14.10p 14.38p 306884
15/01/2016 14.13p 14.25p 14.00p 14.13p 216968
14/01/2016 14.13p 14.22p 14.00p 14.13p 179600
13/01/2016 14.25p 14.25p 14.00p 14.13p 401047
12/01/2016 14.00p 14.75p 14.00p 14.25p 437623
11/01/2016 13.38p 14.15p 13.38p 14.00p 275328
08/01/2016 13.25p 13.43p 13.25p 13.38p 209897
07/01/2016 13.38p 13.40p 13.00p 13.25p 112822
06/01/2016 13.38p 13.73p 13.38p 13.63p 192666
05/01/2016 12.25p 13.65p 12.25p 13.38p 367309
04/01/2016 11.50p 12.25p 11.50p 12.13p 291991
31/12/2015 11.25p 11.62p 11.25p 11.50p 90998
30/12/2015 11.13p 11.15p 11.05p 11.13p 30281
29/12/2015 11.13p 11.13p 11.02p 11.13p 8000
24/12/2015 11.13p 11.18p 11.00p 11.13p 9857
23/12/2015 11.13p 11.13p 11.13p 11.13p 0
22/12/2015 10.88p 11.40p 10.50p 11.13p 716246
21/12/2015 10.38p 10.95p 10.38p 10.88p 935271
18/12/2015 10.63p 10.63p 10.38p 10.38p 4705
17/12/2015 11.13p 11.13p 10.58p 10.63p 79021
16/12/2015 11.13p 11.28p 11.01p 11.13p 65000
15/12/2015 10.63p 10.95p 10.63p 10.88p 55752
14/12/2015 11.00p 11.00p 10.63p 10.63p 14740
11/12/2015 11.00p 11.10p 11.00p 11.00p 20117
10/12/2015 10.75p 11.25p 10.75p 11.00p 296426
09/12/2015 10.38p 10.75p 10.38p 10.75p 100991
08/12/2015 10.38p 10.38p 10.38p 10.38p 18483
07/12/2015 11.63p 11.63p 10.00p 10.38p 463452
04/12/2015 11.63p 11.63p 11.60p 11.63p 5180
03/12/2015 11.63p 11.90p 11.63p 11.63p 83928
02/12/2015 12.25p 12.25p 11.63p 11.63p 324881
01/12/2015 12.25p 12.25p 12.05p 12.25p 180
30/11/2015 12.38p 12.38p 12.08p 12.25p 7500
27/11/2015 12.63p 12.63p 12.00p 12.38p 90000
26/11/2015 12.63p 12.63p 12.51p 12.63p 12207
25/11/2015 12.63p 12.63p 12.63p 12.63p 0
24/11/2015 12.75p 12.75p 12.63p 12.63p 100000
23/11/2015 12.13p 13.24p 12.13p 12.75p 614452
20/11/2015 11.50p 12.25p 11.50p 12.13p 373980
19/11/2015 10.88p 11.50p 10.88p 11.50p 602539
18/11/2015 10.63p 11.00p 10.50p 10.88p 312080
17/11/2015 10.63p 10.90p 10.63p 10.63p 167275
16/11/2015 10.63p 10.63p 10.63p 10.63p 0
13/11/2015 10.63p 10.70p 10.63p 10.63p 30000
12/11/2015 10.63p 10.70p 10.63p 10.63p 150000
11/11/2015 10.63p 10.63p 10.63p 10.63p 0
10/11/2015 10.63p 10.75p 10.60p 10.63p 178400
09/11/2015 10.38p 10.94p 10.38p 10.63p 450198
06/11/2015 9.00p 10.38p 9.00p 10.38p 718772
05/11/2015 8.50p 9.00p 8.50p 9.00p 1308739
04/11/2015 8.38p 8.55p 8.38p 8.50p 740274
03/11/2015 8.38p 8.40p 8.38p 8.38p 5358
02/11/2015 8.25p 8.63p 8.25p 8.38p 256151
30/10/2015 8.25p 8.25p 8.25p 8.25p 0

*Close Price adjusted for both dividends and splits