Partway Group (PTY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/10/2015 8.25p 8.42p 8.25p 8.25p 10717
28/10/2015 8.13p 8.25p 8.13p 8.25p 7500
27/10/2015 8.13p 8.13p 8.13p 8.13p 0
26/10/2015 8.13p 8.13p 8.13p 8.13p 0
23/10/2015 7.88p 8.17p 7.88p 8.13p 223000
22/10/2015 7.88p 7.88p 7.88p 7.88p 0
21/10/2015 7.75p 7.88p 7.59p 7.88p 34514
20/10/2015 7.38p 7.75p 7.34p 7.75p 320000
19/10/2015 7.88p 7.88p 7.38p 7.38p 25000
16/10/2015 8.00p 8.00p 7.75p 7.88p 60982
15/10/2015 8.00p 8.15p 7.50p 8.00p 144983
14/10/2015 8.00p 8.00p 7.75p 8.00p 40000
13/10/2015 8.00p 8.10p 8.00p 8.00p 300000
12/10/2015 8.00p 8.00p 7.88p 8.00p 17405
09/10/2015 8.13p 8.13p 8.13p 8.13p 0
08/10/2015 8.13p 8.13p 8.10p 8.13p 25577
07/10/2015 8.13p 8.17p 8.08p 8.13p 90396
06/10/2015 8.13p 8.15p 8.13p 8.13p 5558
05/10/2015 8.13p 8.15p 8.13p 8.13p 4961
02/10/2015 8.13p 8.15p 8.13p 8.13p 6136
01/10/2015 8.38p 8.38p 8.10p 8.13p 91985
30/09/2015 8.38p 8.38p 8.31p 8.38p 29398
29/09/2015 8.38p 8.38p 8.38p 8.38p 0
28/09/2015 8.38p 8.38p 8.38p 8.38p 0
25/09/2015 8.38p 8.38p 8.35p 8.38p 0
24/09/2015 8.38p 8.48p 8.31p 8.35p 185621
23/09/2015 8.13p 8.60p 8.13p 8.38p 29151
22/09/2015 8.13p 8.13p 8.08p 8.13p 500
21/09/2015 8.13p 8.13p 8.08p 8.13p 174
18/09/2015 8.00p 8.20p 8.00p 8.13p 5075
17/09/2015 8.00p 8.22p 8.00p 8.10p 70513
16/09/2015 8.00p 8.07p 8.00p 8.00p 15145
15/09/2015 7.88p 8.00p 7.88p 8.00p 40000
14/09/2015 7.75p 8.00p 7.72p 7.88p 10788
11/09/2015 7.75p 7.75p 7.75p 7.75p 0
10/09/2015 8.00p 8.00p 7.70p 7.75p 40036
09/09/2015 8.00p 8.00p 8.00p 8.00p 0
08/09/2015 8.00p 8.00p 7.93p 8.00p 1001
07/09/2015 8.00p 8.00p 8.00p 8.00p 0
04/09/2015 8.13p 8.17p 7.90p 8.00p 37981
03/09/2015 8.13p 8.13p 8.13p 8.13p 0
02/09/2015 8.13p 8.13p 7.93p 8.13p 3000
01/09/2015 8.13p 8.13p 8.13p 8.13p 0
28/08/2015 8.13p 8.13p 8.13p 8.13p 0
27/08/2015 8.13p 8.38p 8.00p 8.13p 252000
26/08/2015 8.25p 8.25p 7.75p 8.25p 100000
25/08/2015 8.25p 8.25p 8.25p 8.25p 0
24/08/2015 8.25p 8.45p 8.12p 8.25p 86807
21/08/2015 8.25p 8.48p 8.25p 8.38p 25000
20/08/2015 8.25p 8.40p 8.25p 8.25p 51000
19/08/2015 7.88p 8.42p 7.88p 8.25p 96500
18/08/2015 7.88p 7.88p 7.67p 7.88p 13000
17/08/2015 7.63p 7.95p 7.50p 7.75p 329064
14/08/2015 8.13p 8.13p 7.25p 7.63p 187982
13/08/2015 8.75p 8.75p 8.00p 8.13p 127500
12/08/2015 8.75p 8.75p 8.55p 8.75p 25202
11/08/2015 8.75p 8.75p 8.55p 8.75p 33250
10/08/2015 8.75p 8.75p 8.75p 8.75p 0
07/08/2015 8.75p 8.75p 8.75p 8.75p 0
06/08/2015 8.75p 8.75p 8.75p 8.75p 0
05/08/2015 8.75p 8.89p 8.50p 8.75p 106000
04/08/2015 9.13p 9.13p 8.63p 8.75p 52500
03/08/2015 9.13p 9.15p 9.00p 9.13p 62153
31/07/2015 9.25p 9.25p 9.05p 9.13p 25000
30/07/2015 9.25p 9.25p 9.00p 9.25p 0
29/07/2015 9.25p 9.25p 9.25p 9.25p 0
28/07/2015 9.25p 9.25p 9.25p 9.25p 0
27/07/2015 9.25p 9.25p 9.13p 9.25p 360
24/07/2015 9.25p 9.25p 9.25p 9.25p 0
23/07/2015 8.75p 9.38p 8.75p 9.25p 81533
22/07/2015 8.75p 8.80p 8.75p 8.75p 4845
21/07/2015 8.75p 9.00p 8.75p 8.75p 50000
20/07/2015 8.88p 9.00p 8.70p 8.75p 290000
17/07/2015 8.88p 8.88p 8.88p 8.88p 8073
16/07/2015 9.00p 9.00p 8.88p 8.88p 1519
15/07/2015 9.00p 9.00p 8.99p 9.00p 1500
14/07/2015 9.50p 9.50p 9.00p 9.00p 129500
13/07/2015 9.75p 9.92p 9.50p 9.50p 265780
10/07/2015 9.88p 9.88p 9.75p 9.75p 44443
09/07/2015 9.88p 10.00p 9.88p 9.88p 200000
08/07/2015 9.50p 10.00p 9.50p 9.75p 259875
07/07/2015 9.63p 9.70p 9.40p 9.50p 250203
06/07/2015 9.63p 9.63p 9.63p 9.63p 0
03/07/2015 9.63p 9.63p 9.63p 9.63p 0
02/07/2015 9.38p 9.75p 9.38p 9.63p 20000
01/07/2015 9.38p 9.38p 9.38p 9.38p 0
30/06/2015 9.25p 9.38p 9.25p 9.38p 0
29/06/2015 9.25p 9.25p 9.05p 9.25p 5000
26/06/2015 9.13p 9.45p 9.13p 9.25p 335000
25/06/2015 8.75p 9.25p 8.75p 9.13p 57500
24/06/2015 8.63p 8.88p 8.63p 8.75p 55000
23/06/2015 8.50p 8.88p 8.50p 8.50p 253000
22/06/2015 8.75p 8.75p 8.50p 8.50p 28995
19/06/2015 8.75p 8.75p 8.75p 8.75p 0
18/06/2015 8.75p 8.75p 8.75p 8.75p 0
17/06/2015 8.75p 9.00p 8.68p 8.75p 205541
16/06/2015 8.75p 8.93p 8.75p 8.75p 2000
15/06/2015 8.63p 8.75p 8.63p 8.75p 200000
12/06/2015 8.63p 8.63p 8.63p 8.63p 0
11/06/2015 8.63p 8.63p 8.50p 8.63p 6000
10/06/2015 8.25p 8.88p 8.25p 8.63p 215878
09/06/2015 8.25p 8.25p 8.25p 8.25p 0
08/06/2015 8.25p 8.46p 8.25p 8.25p 11637
05/06/2015 8.13p 8.25p 8.13p 8.25p 115709
04/06/2015 8.13p 8.23p 8.13p 8.13p 25000
03/06/2015 8.13p 8.21p 8.12p 8.13p 47023
02/06/2015 8.50p 8.50p 8.13p 8.13p 40000
01/06/2015 8.50p 8.65p 8.50p 8.50p 34280
29/05/2015 8.63p 8.68p 8.50p 8.50p 46641
28/05/2015 8.88p 8.88p 8.56p 8.63p 73656
27/05/2015 8.88p 8.88p 8.50p 8.88p 63500
26/05/2015 8.88p 9.00p 8.88p 8.88p 0
22/05/2015 9.00p 9.00p 8.75p 9.00p 112987
21/05/2015 9.25p 9.25p 9.00p 9.00p 98953
20/05/2015 9.25p 9.25p 9.03p 9.25p 81280
19/05/2015 9.75p 9.75p 9.25p 9.25p 55946
18/05/2015 10.13p 10.13p 9.56p 9.88p 93600
15/05/2015 10.13p 10.13p 10.09p 10.13p 6796
14/05/2015 10.13p 10.13p 9.88p 10.13p 15166
13/05/2015 10.13p 10.13p 9.88p 10.13p 21169
12/05/2015 10.13p 10.15p 10.10p 10.13p 84753
11/05/2015 10.00p 10.30p 10.00p 10.13p 65000
08/05/2015 9.63p 9.63p 9.25p 9.63p 23910
07/05/2015 9.38p 9.63p 9.38p 9.63p 35000
06/05/2015 9.25p 9.38p 9.25p 9.38p 2578
05/05/2015 9.25p 9.39p 9.15p 9.25p 86687
01/05/2015 9.25p 9.40p 9.25p 9.25p 20000
30/04/2015 9.25p 9.42p 9.00p 9.25p 67200
29/04/2015 9.50p 9.50p 9.10p 9.25p 1000
28/04/2015 9.63p 9.80p 9.35p 9.50p 14291
27/04/2015 9.63p 9.75p 9.63p 9.63p 0
24/04/2015 9.75p 9.75p 9.25p 9.63p 35626
23/04/2015 9.75p 9.75p 9.75p 9.75p 0
22/04/2015 9.88p 9.88p 9.75p 9.75p 0
21/04/2015 10.00p 10.00p 9.69p 9.88p 52410
20/04/2015 10.13p 10.35p 9.75p 10.00p 211133
17/04/2015 8.75p 10.20p 8.75p 10.13p 223663
16/04/2015 8.38p 9.10p 8.38p 8.75p 280206
15/04/2015 8.38p 8.68p 8.38p 8.38p 842
14/04/2015 8.25p 8.38p 8.25p 8.38p 0
13/04/2015 8.25p 8.50p 8.10p 8.25p 97188
10/04/2015 8.25p 8.27p 8.25p 8.25p 73826
09/04/2015 8.75p 8.75p 8.15p 8.25p 253770
08/04/2015 8.88p 9.00p 8.25p 8.75p 117267
07/04/2015 9.13p 9.18p 8.60p 8.75p 61895
02/04/2015 9.13p 9.13p 9.13p 9.13p 0
01/04/2015 9.00p 9.13p 8.83p 9.13p 128143
31/03/2015 9.13p 9.13p 8.78p 9.00p 47591
30/03/2015 9.63p 9.63p 9.05p 9.13p 407787
27/03/2015 9.63p 9.68p 9.60p 9.63p 35005
26/03/2015 9.63p 9.63p 9.60p 9.63p 17008
25/03/2015 9.88p 9.88p 9.50p 9.63p 773090
24/03/2015 10.13p 10.13p 9.78p 9.88p 136470
23/03/2015 10.38p 10.38p 9.36p 9.50p 280735
20/03/2015 10.25p 10.45p 10.10p 10.38p 123205
19/03/2015 10.63p 10.63p 10.00p 10.25p 202441
18/03/2015 10.63p 10.63p 10.50p 10.63p 5000
17/03/2015 10.63p 10.63p 10.63p 10.63p 8000
16/03/2015 10.63p 10.63p 10.54p 10.63p 1000
13/03/2015 10.63p 10.63p 10.63p 10.63p 0
12/03/2015 10.63p 10.65p 10.50p 10.63p 33750
11/03/2015 10.63p 10.65p 10.50p 10.63p 105000
10/03/2015 11.38p 11.38p 10.55p 10.63p 138000
09/03/2015 11.38p 11.38p 11.00p 11.38p 75000
06/03/2015 11.00p 11.50p 11.00p 11.38p 93956
05/03/2015 11.25p 11.25p 10.63p 10.88p 277510
04/03/2015 11.25p 11.38p 11.00p 11.25p 285100
03/03/2015 11.50p 11.50p 11.18p 11.25p 18008
02/03/2015 11.50p 11.50p 11.50p 11.50p 0
27/02/2015 11.50p 11.60p 11.50p 11.50p 10000
26/02/2015 11.25p 11.50p 11.25p 11.50p 34
25/02/2015 11.25p 11.50p 11.20p 11.25p 66048
24/02/2015 11.13p 11.44p 11.10p 11.25p 171000
23/02/2015 11.13p 11.13p 11.06p 11.13p 4354
20/02/2015 11.00p 11.13p 11.00p 11.13p 17890
19/02/2015 11.25p 11.25p 10.85p 11.00p 224765
18/02/2015 11.25p 11.35p 11.25p 11.25p 3837
17/02/2015 11.38p 11.50p 11.13p 11.25p 119000
16/02/2015 11.63p 11.63p 11.25p 11.38p 173040
13/02/2015 11.63p 11.63p 11.38p 11.63p 240000
12/02/2015 11.63p 11.63p 11.63p 11.63p 0
11/02/2015 11.63p 11.75p 11.55p 11.63p 124124
10/02/2015 11.63p 11.63p 11.55p 11.63p 12864
09/02/2015 11.50p 11.70p 11.50p 11.63p 23312
06/02/2015 11.13p 11.50p 11.13p 11.38p 110931
05/02/2015 11.00p 11.25p 10.88p 11.13p 85047
04/02/2015 11.75p 11.88p 11.08p 11.13p 240929
03/02/2015 11.75p 11.80p 11.66p 11.75p 51084
02/02/2015 13.00p 13.00p 12.10p 12.25p 173675
30/01/2015 13.12p 13.12p 12.88p 13.00p 34122
29/01/2015 13.12p 13.12p 13.12p 13.12p 0
28/01/2015 13.12p 13.12p 13.12p 13.12p 0
27/01/2015 13.00p 13.24p 13.00p 13.12p 25300
26/01/2015 13.00p 13.14p 12.85p 13.00p 289106
23/01/2015 13.00p 13.25p 13.00p 13.00p 500000
22/01/2015 12.88p 13.25p 12.80p 13.00p 478210
21/01/2015 14.00p 14.00p 12.88p 12.88p 99500
20/01/2015 14.00p 14.00p 13.75p 14.00p 26337
19/01/2015 14.25p 14.25p 13.76p 14.00p 26000
16/01/2015 14.13p 14.25p 14.13p 14.25p 50000

*Close Price adjusted for both dividends and splits