Partway Group (PTY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/01/2015 14.13p 14.13p 14.00p 14.13p 0
14/01/2015 13.75p 14.25p 13.56p 14.00p 218745
13/01/2015 14.50p 14.55p 14.06p 14.13p 91187
12/01/2015 15.25p 15.25p 14.38p 14.50p 135992
09/01/2015 15.25p 15.38p 14.81p 15.25p 17408
08/01/2015 15.50p 15.67p 14.77p 15.25p 308489
07/01/2015 15.50p 15.50p 15.20p 15.50p 166107
06/01/2015 15.50p 15.50p 15.19p 15.50p 50260
05/01/2015 15.50p 16.05p 14.90p 15.50p 10800
02/01/2015 16.13p 16.13p 15.50p 15.50p 25000
31/12/2014 16.13p 16.13p 16.00p 16.13p 60000
30/12/2014 15.75p 16.13p 15.75p 16.13p 87982
29/12/2014 15.75p 15.75p 15.75p 15.75p 0
24/12/2014 15.75p 15.75p 15.75p 15.75p 0
23/12/2014 15.75p 15.75p 15.75p 15.75p 0
22/12/2014 16.00p 16.00p 15.75p 15.75p 60000
19/12/2014 15.25p 16.00p 15.25p 16.00p 249000
18/12/2014 15.00p 15.25p 15.00p 15.25p 25000
17/12/2014 14.38p 15.50p 14.35p 15.00p 410000
16/12/2014 14.13p 14.62p 14.00p 14.38p 235000
15/12/2014 14.00p 14.50p 14.00p 14.13p 120000
12/12/2014 14.00p 14.40p 14.00p 14.00p 75000
11/12/2014 14.62p 14.62p 14.00p 14.00p 115203
10/12/2014 16.00p 16.00p 14.15p 14.62p 447202
09/12/2014 16.25p 16.75p 16.25p 16.75p 16000
08/12/2014 16.25p 16.25p 16.25p 16.25p 0
05/12/2014 16.25p 16.25p 16.11p 16.25p 10000
04/12/2014 16.25p 16.25p 16.25p 16.25p 0
03/12/2014 16.13p 16.25p 16.13p 16.25p 0
02/12/2014 16.13p 16.13p 15.95p 16.13p 393
01/12/2014 16.00p 16.49p 16.00p 16.13p 3000
28/11/2014 16.00p 16.50p 16.00p 16.25p 90000
27/11/2014 16.75p 16.75p 16.00p 16.00p 19622
26/11/2014 17.00p 17.00p 16.50p 16.75p 25000
25/11/2014 17.25p 17.25p 17.00p 17.00p 145000
24/11/2014 17.25p 17.25p 17.25p 17.25p 0
21/11/2014 17.87p 17.87p 17.25p 17.25p 540
20/11/2014 17.87p 17.87p 17.87p 17.87p 0
19/11/2014 17.63p 18.25p 17.63p 17.87p 37243
18/11/2014 17.63p 17.63p 17.26p 17.63p 6000
17/11/2014 17.63p 18.15p 17.26p 17.63p 18620
14/11/2014 17.45p 17.63p 17.25p 17.63p 28957
13/11/2014 18.00p 18.00p 18.00p 18.00p 0
12/11/2014 18.00p 18.00p 18.00p 18.00p 0
11/11/2014 18.00p 18.00p 17.40p 18.00p 1964
10/11/2014 18.88p 18.88p 18.00p 18.00p 42607
07/11/2014 18.88p 18.95p 18.25p 18.88p 34087
06/11/2014 19.00p 19.00p 18.60p 18.88p 88
05/11/2014 18.25p 19.00p 18.25p 19.00p 21767
04/11/2014 18.00p 19.00p 18.00p 18.25p 69405
03/11/2014 17.25p 18.45p 17.25p 18.00p 130036
31/10/2014 17.25p 17.25p 17.14p 17.25p 4555
30/10/2014 17.25p 17.45p 17.12p 17.25p 23879
29/10/2014 17.00p 17.25p 17.00p 17.25p 455
28/10/2014 17.00p 17.14p 17.00p 17.00p 3000
27/10/2014 17.00p 17.00p 17.00p 17.00p 0
24/10/2014 17.00p 17.14p 17.00p 17.00p 2000
23/10/2014 17.00p 17.14p 17.00p 17.00p 21143
22/10/2014 17.00p 17.00p 17.00p 17.00p 0
21/10/2014 16.75p 17.00p 16.75p 17.00p 0
20/10/2014 17.00p 17.00p 17.00p 17.00p 0
17/10/2014 17.00p 17.25p 17.00p 17.00p 1000
16/10/2014 17.25p 17.25p 16.90p 17.00p 220
15/10/2014 17.25p 17.25p 17.25p 17.25p 0
14/10/2014 17.75p 17.75p 16.80p 17.25p 71001
13/10/2014 18.50p 18.75p 18.10p 18.50p 29978
10/10/2014 19.13p 19.13p 18.50p 18.88p 53563
09/10/2014 19.13p 19.13p 18.75p 19.13p 15574
08/10/2014 19.37p 19.37p 18.88p 19.13p 6450
07/10/2014 19.00p 19.37p 19.00p 19.37p 63805
06/10/2014 19.00p 19.15p 19.00p 19.00p 16912
03/10/2014 19.25p 19.25p 19.00p 19.00p 0
02/10/2014 19.13p 19.25p 19.00p 19.25p 15000
01/10/2014 19.13p 19.13p 19.13p 19.13p 0
30/09/2014 19.13p 19.25p 19.13p 19.13p 0
29/09/2014 19.37p 19.37p 19.00p 19.25p 37720
26/09/2014 19.37p 19.37p 19.08p 19.37p 2443
25/09/2014 19.50p 19.50p 19.00p 19.37p 75000
24/09/2014 19.50p 19.50p 19.07p 19.50p 3000
23/09/2014 20.00p 20.00p 19.50p 19.50p 0
22/09/2014 20.00p 20.00p 19.63p 20.00p 25900
19/09/2014 20.00p 20.50p 20.00p 20.00p 61000
18/09/2014 19.75p 20.50p 19.50p 20.00p 600251
17/09/2014 19.50p 19.75p 19.50p 19.75p 0
16/09/2014 19.50p 19.50p 19.01p 19.50p 16317
15/09/2014 19.50p 19.67p 19.20p 19.50p 6346
12/09/2014 19.50p 19.69p 19.33p 19.50p 41232
11/09/2014 19.50p 19.50p 19.30p 19.50p 7000
10/09/2014 20.38p 20.95p 19.50p 19.50p 174500
09/09/2014 19.75p 19.75p 19.10p 19.37p 75641
08/09/2014 19.88p 20.25p 19.75p 19.75p 80000
05/09/2014 19.88p 19.88p 19.41p 19.88p 5033
04/09/2014 19.88p 20.13p 19.60p 19.88p 58186
03/09/2014 19.63p 20.25p 19.37p 19.88p 72048
02/09/2014 18.75p 20.00p 18.55p 19.63p 124197
01/09/2014 18.75p 19.13p 18.75p 18.75p 2500
29/08/2014 19.00p 19.78p 18.56p 18.75p 68629
28/08/2014 20.00p 20.00p 18.88p 19.00p 73129
27/08/2014 19.63p 20.73p 19.55p 20.00p 1304529
26/08/2014 17.75p 19.63p 17.75p 19.63p 145000
22/08/2014 17.50p 17.80p 17.26p 17.75p 24148
21/08/2014 17.50p 17.83p 17.26p 17.50p 9010
20/08/2014 17.50p 17.50p 17.31p 17.50p 20000
19/08/2014 17.50p 17.50p 17.40p 17.50p 40000
18/08/2014 17.50p 17.50p 17.33p 17.50p 7671
15/08/2014 17.13p 18.00p 17.13p 17.50p 44439
14/08/2014 17.13p 17.13p 17.13p 17.13p 0
13/08/2014 17.00p 17.13p 16.95p 17.13p 2000
12/08/2014 16.50p 17.00p 16.50p 17.00p 17534
11/08/2014 15.88p 16.82p 15.88p 16.50p 19850
08/08/2014 16.25p 16.25p 15.70p 15.75p 37564
07/08/2014 16.75p 16.75p 16.18p 16.50p 9581
06/08/2014 17.38p 17.38p 16.25p 16.75p 134619
05/08/2014 17.63p 17.63p 17.18p 17.38p 27500
04/08/2014 18.50p 18.50p 17.63p 17.63p 15030
01/08/2014 18.50p 18.50p 18.01p 18.50p 5
31/07/2014 19.00p 19.00p 18.50p 18.50p 10000
30/07/2014 19.00p 19.00p 19.00p 19.00p 0
29/07/2014 19.00p 19.00p 19.00p 19.00p 100000
28/07/2014 19.00p 19.22p 19.00p 19.00p 20000
25/07/2014 19.00p 19.00p 19.00p 19.00p 26962
24/07/2014 19.25p 19.25p 18.64p 19.00p 29000
23/07/2014 19.13p 19.25p 19.00p 19.25p 4301
22/07/2014 18.88p 20.00p 18.55p 19.00p 136115
21/07/2014 18.88p 18.95p 18.35p 18.88p 0
18/07/2014 18.75p 18.95p 18.35p 18.88p 39975
17/07/2014 17.87p 18.75p 17.86p 18.75p 2256
16/07/2014 17.87p 18.00p 17.80p 17.87p 0
15/07/2014 17.87p 18.00p 17.80p 17.87p 89907
14/07/2014 18.00p 18.00p 17.85p 17.87p 65482
11/07/2014 18.00p 18.88p 17.79p 18.00p 0
10/07/2014 18.88p 18.88p 17.79p 18.00p 101937
09/07/2014 19.00p 19.00p 18.75p 18.88p 10167
08/07/2014 18.75p 19.24p 18.63p 19.00p 58000
07/07/2014 18.75p 19.50p 18.15p 19.13p 178000
04/07/2014 19.13p 19.24p 18.51p 19.00p 38487
03/07/2014 17.25p 19.13p 17.10p 19.13p 182412
02/07/2014 17.00p 17.38p 16.60p 16.75p 341840
01/07/2014 17.00p 17.15p 16.56p 17.00p 16000
30/06/2014 16.25p 17.00p 16.01p 17.00p 62580
27/06/2014 16.37p 16.37p 16.00p 16.25p 83996
26/06/2014 17.25p 17.25p 16.20p 16.37p 163038
25/06/2014 18.50p 18.50p 16.70p 17.25p 104027
24/06/2014 18.50p 18.50p 18.25p 18.50p 3000
23/06/2014 18.25p 18.50p 18.25p 18.50p 93336
20/06/2014 18.38p 18.72p 18.00p 18.25p 110071
19/06/2014 17.25p 18.55p 17.25p 18.38p 185644
18/06/2014 17.25p 17.50p 17.13p 17.25p 0
17/06/2014 17.50p 17.50p 17.13p 17.25p 178706
16/06/2014 17.50p 17.79p 16.94p 17.50p 239405
13/06/2014 17.63p 18.83p 17.00p 17.50p 249354
12/06/2014 18.50p 18.50p 17.55p 17.63p 65525
11/06/2014 18.50p 18.80p 17.55p 18.50p 96546
10/06/2014 19.00p 19.00p 18.50p 18.63p 70423
09/06/2014 19.25p 19.25p 18.60p 19.00p 46272
06/06/2014 19.75p 19.85p 18.65p 19.25p 23333
05/06/2014 19.75p 20.04p 19.02p 19.75p 27500
04/06/2014 19.75p 20.50p 19.00p 19.75p 0
03/06/2014 20.00p 20.50p 19.00p 19.75p 68000
02/06/2014 20.50p 20.50p 19.27p 20.00p 28679
30/05/2014 20.50p 20.50p 20.01p 20.50p 9000
29/05/2014 19.75p 21.70p 19.63p 20.50p 279559
28/05/2014 19.63p 19.75p 19.63p 19.63p 84405
27/05/2014 19.25p 19.63p 19.07p 19.63p 25302
23/05/2014 19.25p 19.40p 19.00p 19.25p 177554
22/05/2014 18.75p 19.35p 18.50p 19.25p 121182
21/05/2014 19.37p 19.37p 18.30p 18.50p 146999
20/05/2014 19.37p 19.39p 18.80p 19.37p 40462
19/05/2014 19.00p 19.45p 18.75p 19.37p 58559
16/05/2014 21.25p 21.25p 17.98p 19.00p 371275
15/05/2014 21.50p 21.50p 21.01p 21.25p 28174
14/05/2014 21.50p 21.60p 21.08p 21.50p 51296
13/05/2014 21.50p 21.50p 21.08p 21.50p 18100
12/05/2014 21.50p 22.00p 20.50p 21.50p 68550
09/05/2014 21.50p 21.65p 21.50p 21.50p 141500
08/05/2014 21.50p 21.50p 21.01p 21.50p 10383
07/05/2014 22.00p 22.10p 21.30p 21.50p 159705
06/05/2014 23.00p 23.45p 21.50p 22.25p 212841
02/05/2014 21.75p 23.50p 21.75p 23.00p 155651
01/05/2014 21.75p 21.75p 21.63p 21.75p 50413
30/04/2014 21.63p 22.00p 21.50p 21.75p 66579
29/04/2014 21.63p 21.63p 21.49p 21.63p 318686
28/04/2014 21.63p 21.63p 20.84p 21.63p 109314
25/04/2014 21.75p 21.97p 21.40p 21.63p 420910
24/04/2014 21.25p 21.75p 21.25p 21.75p 134000
23/04/2014 21.25p 21.46p 21.10p 21.25p 98797
22/04/2014 21.25p 21.40p 21.10p 21.25p 64831
17/04/2014 21.00p 21.35p 20.60p 21.25p 51118
16/04/2014 21.75p 22.20p 21.00p 21.00p 88141
15/04/2014 21.75p 22.19p 21.22p 21.75p 15996
14/04/2014 23.25p 23.40p 21.75p 21.75p 85575
11/04/2014 24.00p 24.00p 23.11p 23.25p 123500
10/04/2014 23.75p 24.42p 23.75p 24.00p 77008
09/04/2014 23.75p 24.32p 23.27p 23.75p 108416
08/04/2014 23.25p 24.35p 23.20p 23.75p 26626
07/04/2014 22.75p 23.50p 22.53p 23.25p 127639
04/04/2014 23.25p 23.25p 22.55p 22.75p 15000
03/04/2014 23.25p 23.25p 22.75p 23.25p 130087
02/04/2014 24.25p 24.25p 23.02p 23.25p 73130
01/04/2014 24.50p 25.40p 24.15p 24.25p 52124

*Close Price adjusted for both dividends and splits