Partway Group (PTY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/06/2013 29.75p 30.65p 29.42p 29.75p 43985
17/06/2013 29.75p 30.65p 28.50p 29.75p 147135
14/06/2013 29.25p 30.40p 28.76p 29.75p 375375
13/06/2013 29.75p 30.00p 28.12p 29.25p 224306
12/06/2013 29.75p 29.94p 29.15p 29.75p 123895
11/06/2013 30.50p 30.70p 29.55p 29.75p 140183
10/06/2013 31.50p 31.61p 30.00p 30.50p 407591
07/06/2013 32.50p 32.50p 31.05p 31.50p 331041
06/06/2013 31.50p 31.61p 31.38p 31.50p 221652
05/06/2013 31.50p 31.89p 31.00p 31.50p 373089
04/06/2013 31.50p 31.68p 31.00p 31.50p 491672
03/06/2013 30.25p 33.00p 30.00p 31.50p 1364856
31/05/2013 30.00p 31.00p 29.57p 30.00p 444549
30/05/2013 30.50p 30.72p 29.45p 30.00p 67794
29/05/2013 30.75p 31.30p 29.84p 30.50p 227340
28/05/2013 32.00p 32.37p 30.00p 30.75p 788229
24/05/2013 28.25p 32.50p 27.90p 32.00p 871216
23/05/2013 29.50p 32.00p 27.45p 28.25p 619101
22/05/2013 31.00p 31.30p 28.50p 29.50p 455022
21/05/2013 31.25p 32.00p 29.50p 31.00p 268091
20/05/2013 31.25p 32.74p 29.00p 31.25p 665601
17/05/2013 35.25p 35.37p 29.00p 32.00p 1312230
16/05/2013 36.25p 36.75p 34.95p 35.25p 270009
15/05/2013 35.00p 36.90p 34.33p 36.25p 278391
14/05/2013 33.75p 35.41p 33.07p 35.00p 431888
13/05/2013 38.75p 38.95p 32.33p 33.75p 942053
10/05/2013 44.00p 51.00p 37.00p 38.75p 1530516
09/05/2013 43.00p 45.00p 42.00p 44.00p 131051
08/05/2013 42.75p 44.00p 42.75p 43.00p 38397
07/05/2013 43.75p 44.40p 41.55p 42.75p 113195
03/05/2013 43.00p 45.50p 41.60p 43.75p 400886
02/05/2013 39.00p 46.50p 38.80p 43.00p 624376
01/05/2013 38.50p 39.00p 37.10p 39.00p 294219
30/04/2013 35.50p 39.88p 35.50p 38.50p 493332
29/04/2013 32.00p 38.25p 31.25p 35.50p 315684
26/04/2013 31.25p 32.25p 30.76p 31.25p 12951
25/04/2013 31.25p 32.25p 31.25p 31.25p 10545
24/04/2013 31.25p 31.78p 30.55p 31.25p 159005
23/04/2013 31.25p 32.00p 30.35p 31.25p 154937
22/04/2013 31.25p 31.47p 30.50p 31.25p 17470
19/04/2013 31.50p 31.80p 30.39p 31.25p 184382
18/04/2013 31.75p 32.00p 30.50p 31.50p 157466
17/04/2013 31.63p 32.10p 31.15p 31.75p 137014
16/04/2013 31.50p 32.00p 30.75p 31.63p 124146
15/04/2013 32.00p 32.80p 31.03p 31.50p 167655
12/04/2013 32.00p 33.00p 31.62p 32.00p 338099
11/04/2013 32.25p 33.25p 31.60p 32.00p 329724
10/04/2013 32.25p 32.55p 32.25p 32.25p 154718
09/04/2013 32.50p 33.10p 32.25p 32.25p 565362
08/04/2013 31.50p 34.70p 30.75p 32.50p 1404127
05/04/2013 31.50p 31.65p 30.60p 31.50p 19458
04/04/2013 31.50p 31.70p 30.55p 31.50p 38367
03/04/2013 31.25p 31.70p 30.55p 31.50p 161492
02/04/2013 29.50p 32.00p 29.50p 31.25p 318725
28/03/2013 29.50p 29.80p 28.30p 29.50p 137225
27/03/2013 29.50p 29.73p 29.00p 29.50p 108575
26/03/2013 29.75p 29.75p 29.05p 29.50p 11242
25/03/2013 30.00p 30.20p 29.05p 29.75p 66121
22/03/2013 30.50p 31.00p 29.13p 30.00p 191659
21/03/2013 30.75p 30.97p 30.40p 30.75p 66917
20/03/2013 31.00p 32.50p 30.40p 30.75p 102328
19/03/2013 30.50p 31.80p 30.50p 31.00p 37232
18/03/2013 31.25p 31.45p 29.25p 30.50p 118417
15/03/2013 31.75p 31.78p 29.50p 31.25p 200441
14/03/2013 32.00p 32.48p 31.00p 31.75p 215583
13/03/2013 31.25p 32.73p 31.00p 32.00p 523694
12/03/2013 28.75p 35.00p 28.75p 31.00p 817221
11/03/2013 26.00p 29.25p 25.11p 28.75p 1174033
08/03/2013 26.50p 26.50p 24.13p 26.00p 36564
07/03/2013 26.50p 26.95p 25.50p 26.50p 72407
06/03/2013 26.50p 26.95p 26.12p 26.50p 15085
05/03/2013 26.50p 26.75p 26.12p 26.50p 25533
04/03/2013 27.25p 27.25p 26.31p 26.50p 25338
01/03/2013 26.50p 27.80p 26.50p 26.50p 131123
28/02/2013 27.00p 27.80p 24.00p 26.50p 96185
27/02/2013 27.00p 27.00p 26.31p 27.00p 0
26/02/2013 27.00p 27.00p 26.31p 27.00p 0
25/02/2013 26.50p 27.00p 26.31p 27.00p 77085
22/02/2013 26.75p 27.04p 26.00p 26.50p 69582
21/02/2013 27.75p 28.50p 26.00p 26.75p 69121
20/02/2013 24.38p 28.00p 24.38p 27.75p 184193
19/02/2013 24.38p 24.38p 24.04p 24.38p 652
18/02/2013 24.12p 24.38p 23.79p 24.38p 465
15/02/2013 23.88p 25.00p 23.50p 24.12p 75540
14/02/2013 23.88p 24.50p 23.64p 23.88p 8256
13/02/2013 23.88p 23.88p 23.50p 23.88p 50102
12/02/2013 23.88p 24.40p 23.64p 23.88p 2099
11/02/2013 23.88p 24.40p 23.50p 23.88p 45412
08/02/2013 23.88p 24.40p 23.50p 23.88p 16833
07/02/2013 23.88p 24.45p 23.88p 23.88p 66150
06/02/2013 23.88p 24.20p 23.30p 23.88p 0
05/02/2013 23.88p 24.20p 23.30p 23.88p 40863
04/02/2013 24.12p 24.20p 23.40p 23.88p 22447
01/02/2013 24.12p 24.80p 23.40p 24.12p 25513
31/01/2013 24.12p 24.12p 23.30p 24.12p 4157
30/01/2013 24.12p 24.12p 23.40p 24.12p 0
29/01/2013 24.12p 24.12p 23.40p 24.12p 46281
28/01/2013 24.12p 24.80p 23.40p 24.12p 5832
25/01/2013 24.25p 25.10p 23.63p 24.12p 59528
24/01/2013 24.25p 24.25p 23.87p 24.25p 111000
23/01/2013 24.75p 25.25p 23.85p 24.25p 55000
22/01/2013 24.75p 25.37p 24.75p 24.75p 77496
21/01/2013 24.38p 25.30p 24.25p 24.75p 256334
18/01/2013 23.75p 25.13p 23.75p 24.38p 37798
17/01/2013 23.25p 24.00p 23.25p 23.75p 44000
16/01/2013 23.25p 23.80p 23.25p 23.25p 8672
15/01/2013 24.25p 24.50p 22.50p 23.25p 115561
14/01/2013 24.00p 24.50p 23.56p 24.25p 105733
11/01/2013 23.00p 24.75p 22.62p 24.00p 242704
10/01/2013 21.50p 24.50p 21.28p 23.00p 272777
09/01/2013 20.75p 22.00p 20.75p 21.50p 108646
08/01/2013 19.50p 22.40p 19.10p 20.75p 449257
07/01/2013 18.50p 19.50p 18.05p 19.00p 30030
04/01/2013 18.50p 18.50p 18.00p 18.50p 0
03/01/2013 18.50p 18.50p 18.00p 18.50p 0
02/01/2013 18.50p 18.50p 18.00p 18.50p 0
31/12/2012 18.50p 18.50p 18.00p 18.50p 0
28/12/2012 18.50p 18.50p 18.00p 18.50p 0
27/12/2012 18.50p 18.50p 18.00p 18.50p 0
24/12/2012 18.50p 18.50p 18.00p 18.50p 7536
21/12/2012 18.50p 18.50p 18.00p 18.50p 961
20/12/2012 18.50p 18.74p 18.50p 18.50p 3119
19/12/2012 19.00p 19.00p 17.25p 18.50p 20500
18/12/2012 19.00p 19.20p 18.60p 19.00p 0
17/12/2012 19.00p 19.20p 18.60p 19.00p 4454
14/12/2012 19.00p 19.00p 18.50p 19.00p 9329
13/12/2012 19.00p 19.25p 18.50p 19.00p 4407
12/12/2012 19.00p 19.00p 18.50p 19.00p 3126
11/12/2012 19.00p 19.00p 18.50p 19.00p 3804
10/12/2012 19.00p 19.00p 18.62p 19.00p 0
07/12/2012 19.00p 19.00p 18.62p 19.00p 31
06/12/2012 19.50p 19.50p 19.00p 19.00p 7848
05/12/2012 19.50p 19.50p 19.10p 19.50p 30
04/12/2012 19.50p 19.70p 19.00p 19.50p 0
03/12/2012 19.50p 19.70p 19.00p 19.50p 0
30/11/2012 19.50p 19.70p 19.00p 19.50p 1478
29/11/2012 19.50p 19.70p 19.10p 19.50p 0
28/11/2012 19.50p 19.70p 19.10p 19.50p 5200
27/11/2012 19.50p 19.50p 19.11p 19.50p 140
26/11/2012 19.50p 19.50p 19.10p 19.50p 803
23/11/2012 19.50p 19.50p 19.10p 19.50p 100
22/11/2012 19.50p 19.50p 19.10p 19.50p 0
21/11/2012 19.50p 19.50p 19.10p 19.50p 5552
20/11/2012 20.00p 20.00p 19.00p 19.50p 25301
19/11/2012 20.00p 20.50p 19.50p 20.00p 0
16/11/2012 20.00p 20.50p 19.50p 20.00p 0
15/11/2012 20.00p 20.50p 19.50p 20.00p 0
14/11/2012 20.00p 20.50p 19.50p 20.00p 25056
13/11/2012 20.00p 20.00p 19.67p 20.00p 7525
12/11/2012 20.00p 20.00p 19.00p 20.00p 36539
09/11/2012 20.00p 20.00p 19.67p 20.00p 0
08/11/2012 20.00p 20.00p 19.67p 20.00p 2904
07/11/2012 19.50p 20.00p 19.50p 20.00p 28284
06/11/2012 19.50p 19.95p 19.33p 19.50p 1621
05/11/2012 19.50p 19.95p 19.10p 19.50p 26606
02/11/2012 19.50p 20.75p 19.50p 19.50p 14783
01/11/2012 19.50p 20.00p 19.50p 19.50p 10000
31/10/2012 19.50p 19.50p 19.37p 19.50p 28
30/10/2012 19.50p 20.00p 19.50p 19.50p 3179
29/10/2012 19.25p 19.75p 19.25p 19.50p 11209
26/10/2012 19.25p 19.25p 19.17p 19.25p 0
25/10/2012 19.25p 19.25p 19.17p 19.25p 375
24/10/2012 19.25p 19.50p 18.83p 19.25p 0
23/10/2012 19.25p 19.50p 18.83p 19.25p 47084
22/10/2012 19.25p 19.25p 19.00p 19.25p 2990
19/10/2012 19.25p 19.63p 19.25p 19.25p 62102
18/10/2012 19.25p 19.25p 18.55p 19.25p 15000
17/10/2012 19.25p 19.25p 19.05p 19.25p 0
16/10/2012 19.25p 19.25p 19.05p 19.25p 618
15/10/2012 19.75p 19.80p 19.00p 19.25p 38294
12/10/2012 19.75p 20.25p 18.50p 19.75p 0
11/10/2012 19.75p 20.25p 18.50p 19.75p 0
10/10/2012 20.25p 20.25p 18.50p 19.75p 65000
09/10/2012 20.25p 20.25p 20.05p 20.25p 15020
08/10/2012 20.25p 20.33p 20.09p 20.25p 0
05/10/2012 20.25p 20.33p 20.09p 20.25p 10025
04/10/2012 20.25p 20.25p 20.09p 20.25p 0
03/10/2012 20.25p 20.25p 20.09p 20.25p 500
02/10/2012 20.50p 20.95p 20.23p 20.25p 8515
01/10/2012 20.50p 20.50p 20.23p 20.50p 459
28/09/2012 20.25p 21.00p 19.80p 20.25p 39500
27/09/2012 20.25p 20.25p 19.80p 20.25p 47
26/09/2012 20.25p 20.25p 19.80p 20.25p 1500
25/09/2012 20.25p 20.25p 19.76p 20.25p 74
24/09/2012 20.25p 20.80p 19.75p 20.25p 7253
21/09/2012 20.00p 20.80p 19.74p 20.25p 54529
20/09/2012 20.00p 20.00p 19.10p 20.00p 5000
19/09/2012 20.00p 20.05p 19.10p 20.00p 1043
18/09/2012 20.00p 20.00p 19.10p 20.00p 306
17/09/2012 20.00p 20.00p 19.20p 20.00p 0
14/09/2012 20.00p 20.00p 19.20p 20.00p 0
13/09/2012 20.00p 20.00p 19.20p 20.00p 31
12/09/2012 20.00p 20.00p 19.20p 20.00p 80
11/09/2012 20.00p 20.00p 19.20p 20.00p 0
10/09/2012 20.00p 20.00p 19.20p 20.00p 0
07/09/2012 20.00p 20.00p 19.20p 20.00p 673
06/09/2012 20.00p 20.00p 19.20p 20.00p 1265
05/09/2012 20.00p 20.48p 20.00p 20.00p 4000
04/09/2012 19.75p 20.10p 19.10p 20.00p 30412
03/09/2012 19.75p 19.79p 19.05p 19.75p 6515

*Close Price adjusted for both dividends and splits